Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kforce Inc (NQ: KFRC )

64.61 -0.42 (-0.65%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 10.21 10.51 10.14 10.28 260,893 -0.04(-0.36%)
Jul 28, 2011 10.49 10.76 10.24 10.32 320,311 -0.14(-1.36%)
Jul 27, 2011 10.67 10.69 10.40 10.46 297,299 -0.27(-2.50%)
Jul 26, 2011 11.03 11.15 10.64 10.73 649,172 -0.26(-2.38%)
Jul 25, 2011 10.89 11.23 10.83 10.99 558,538 -0.01(-0.07%)
Jul 22, 2011 11.00 11.07 10.76 11.00 217,864 +0.18(+1.65%)
Jul 21, 2011 10.25 11.11 10.25 10.82 599,199 +0.68(+6.70%)
Jul 20, 2011 10.34 10.34 9.837 10.14 158,264 -0.16(-1.52%)
Jul 19, 2011 10.07 10.40 9.800 10.30 206,434 +0.32(+3.22%)
Jul 18, 2011 9.994 10.12 9.949 9.979 288,901 -0.08(-0.82%)
Jul 15, 2011 9.762 10.08 9.762 10.06 421,553 +0.33(+3.37%)
Jul 14, 2011 9.949 9.956 9.688 9.733 216,073 -0.17(-1.73%)
Jul 13, 2011 9.941 10.11 9.770 9.904 774,154 +0.01(+0.15%)
Jul 12, 2011 9.777 10.02 9.777 9.889 327,022 +0.09(+0.91%)
Jul 11, 2011 9.994 10.06 9.665 9.800 481,210 -0.33(-3.24%)
Jul 08, 2011 10.33 10.48 9.647 10.13 366,916 -0.40(-3.83%)
Jul 07, 2011 10.01 10.55 9.934 10.53 362,295 +0.62(+6.25%)
Jul 06, 2011 9.934 10.05 9.867 9.912 307,138 -0.02(-0.23%)
Jul 05, 2011 10.04 10.16 9.867 9.934 251,880 -0.11(-1.11%)
Jul 01, 2011 9.777 10.11 9.747 10.05 230,266 +0.28(+2.91%)
Jun 30, 2011 9.725 9.882 9.665 9.762 127,095 +0.01(+0.15%)
Jun 29, 2011 9.852 9.867 9.643 9.747 160,276 -0.07(-0.76%)
Jun 28, 2011 9.740 9.852 9.680 9.822 209,822 +0.08(+0.84%)
Jun 27, 2011 9.628 9.755 9.479 9.740 219,028 +0.10(+1.01%)
Jun 24, 2011 9.889 9.983 9.591 9.643 573,420 -0.23(-2.34%)
Jun 23, 2011 9.688 9.949 9.602 9.874 123,191 +0.04(+0.38%)
Jun 22, 2011 9.882 10.01 9.770 9.837 166,985 -0.13(-1.35%)
Jun 21, 2011 9.800 10.15 9.762 9.971 202,355 +0.22(+2.30%)
Jun 20, 2011 9.710 9.874 9.643 9.747 215,068 -0.01(-0.15%)
Jun 17, 2011 9.613 9.852 9.583 9.762 448,930 +0.26(+2.79%)
Jun 16, 2011 9.150 9.505 9.150 9.497 668,785 +0.34(+3.71%)
Jun 15, 2011 9.255 9.329 9.061 9.158 242,480 -0.22(-2.31%)
Jun 14, 2011 9.277 9.538 9.277 9.374 309,966 +0.23(+2.53%)
Jun 13, 2011 9.322 9.456 9.120 9.143 207,242 -0.13(-1.37%)
Jun 10, 2011 9.509 9.621 9.188 9.270 177,614 -0.29(-3.04%)
Jun 09, 2011 9.628 9.740 9.538 9.561 189,575 -0.03(-0.31%)
Jun 08, 2011 9.524 9.770 9.262 9.591 222,943 +0.01(+0.16%)
Jun 07, 2011 9.792 9.919 9.553 9.576 318,010 -0.12(-1.23%)
Jun 06, 2011 9.718 9.859 9.546 9.695 217,332 +0.01(+0.15%)
Jun 03, 2011 9.635 9.852 9.568 9.680 465,914 -0.01(-0.15%)
May 24, 2011 9.755 9.755 9.509 9.695 357,577 +0.00(+0.00%)
May 23, 2011 9.374 9.964 9.374 9.695 547,615 +0.11(+1.17%)
May 20, 2011 9.576 9.666 9.397 9.583 831,824 -0.07(-0.77%)
May 19, 2011 9.800 9.882 9.546 9.658 187,911 -0.04(-0.46%)
May 18, 2011 9.516 9.710 9.441 9.703 519,835 +0.24(+2.52%)
May 17, 2011 9.561 9.621 9.431 9.464 599,740 -0.19(-1.93%)
May 16, 2011 9.979 10.08 9.635 9.650 306,694 -0.42(-4.15%)
May 13, 2011 10.59 10.59 9.897 10.07 588,903 -0.52(-4.93%)
May 12, 2011 10.43 10.60 10.29 10.59 502,924 +0.08(+0.78%)
May 11, 2011 10.62 10.73 10.29 10.51 308,058 -0.19(-1.74%)
May 10, 2011 10.67 10.75 10.61 10.70 111,057 +0.11(+1.06%)
May 09, 2011 10.58 10.65 10.51 10.58 202,622 -0.04(-0.35%)
May 06, 2011 10.73 10.87 10.61 10.62 232,488 +0.10(+0.99%)
May 05, 2011 10.59 10.81 10.46 10.52 332,686 -0.24(-2.22%)
May 04, 2011 10.90 10.91 10.46 10.76 861,463 -0.41(-3.68%)
May 03, 2011 11.35 11.47 11.17 11.17 210,186 -0.21(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.