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

Kforce Inc (NQ: KFRC )

64.08 -0.11 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2009 5.217 5.463 5.150 5.247 155,330 +0.08(+1.59%)
Mar 30, 2009 5.150 5.232 4.978 5.165 152,948 -0.74(-12.52%)
Mar 26, 2009 5.605 5.911 5.456 5.904 267,216 +0.40(+7.18%)
Mar 25, 2009 5.695 5.754 5.157 5.508 349,285 +0.27(+5.13%)
Mar 24, 2009 5.448 5.687 5.232 5.239 141,662 -0.28(-5.01%)
Mar 23, 2009 5.269 5.516 5.001 5.516 236,856 +0.60(+12.14%)
Mar 20, 2009 5.053 5.187 4.874 4.918 254,616 -0.08(-1.64%)
Mar 19, 2009 5.053 5.098 4.889 5.001 129,886 +0.00(+0.00%)
Mar 18, 2009 5.113 5.113 4.784 5.001 300,749 -0.12(-2.33%)
Mar 17, 2009 4.717 5.120 4.710 5.120 190,834 +0.40(+8.54%)
Mar 16, 2009 4.732 4.889 4.627 4.717 216,359 +0.01(+0.32%)
Mar 13, 2009 4.717 4.739 4.598 4.702 166,031 +0.00(+0.00%)
Mar 12, 2009 4.359 4.732 4.209 4.702 201,525 +0.31(+6.96%)
Mar 11, 2009 4.344 4.530 4.344 4.396 206,965 +0.07(+1.55%)
Mar 10, 2009 4.284 4.381 4.157 4.329 165,988 +0.16(+3.94%)
Mar 09, 2009 4.142 4.336 4.142 4.165 176,698 -0.01(-0.18%)
Mar 06, 2009 4.209 4.254 4.060 4.172 220,459 +0.00(+0.00%)
Mar 05, 2009 4.187 4.351 4.165 4.172 206,686 -0.13(-3.12%)
Mar 04, 2009 4.195 4.359 4.187 4.306 192,220 -0.10(-2.37%)
Mar 02, 2009 4.695 4.754 4.404 4.411 269,992 -0.37(-7.80%)
Feb 27, 2009 4.821 4.948 4.777 4.784 144,603 -0.13(-2.58%)
Feb 26, 2009 4.963 5.053 4.874 4.911 118,755 -0.02(-0.45%)
Feb 25, 2009 5.150 5.292 4.904 4.933 185,926 -0.23(-4.48%)
Feb 24, 2009 5.001 5.225 4.874 5.165 262,711 +0.22(+4.53%)
Feb 23, 2009 5.284 5.411 4.933 4.941 183,938 -0.28(-5.43%)
Feb 20, 2009 5.217 5.292 5.001 5.225 227,695 -0.07(-1.27%)
Feb 19, 2009 5.419 5.553 5.269 5.292 232,608 -0.07(-1.39%)
Feb 18, 2009 5.456 5.666 5.366 5.366 209,185 -0.16(-2.97%)
Feb 17, 2009 5.545 5.732 5.426 5.531 177,823 -0.23(-4.02%)
Feb 13, 2009 5.948 6.202 5.717 5.762 149,905 -0.16(-2.77%)
Feb 12, 2009 5.777 5.963 5.620 5.926 143,780 +0.21(+3.66%)
Feb 11, 2009 5.635 6.060 5.374 5.717 266,479 +0.26(+4.79%)
Feb 10, 2009 5.739 5.859 5.419 5.456 183,032 -0.34(-5.80%)
Feb 09, 2009 5.866 5.866 5.665 5.792 196,120 -0.13(-2.14%)
Feb 06, 2009 5.471 6.008 5.471 5.919 222,623 +0.46(+8.33%)
Feb 05, 2009 5.329 5.486 5.247 5.463 270,701 +0.13(+2.38%)
Feb 04, 2009 5.254 5.404 5.239 5.336 289,666 +0.07(+1.42%)
Feb 03, 2009 4.769 5.336 4.769 5.262 186,850 +0.54(+11.55%)
Feb 02, 2009 4.612 4.814 4.530 4.717 106,812 +0.05(+1.12%)
Jan 30, 2009 4.971 5.060 4.575 4.665 144,670 -0.27(-5.45%)
Jan 29, 2009 4.971 5.180 4.777 4.933 250,059 -0.08(-1.64%)
Jan 28, 2009 4.889 5.135 4.814 5.016 142,616 +0.20(+4.19%)
Jan 27, 2009 4.807 4.971 4.710 4.814 135,014 +0.01(+0.31%)
Jan 26, 2009 4.538 4.874 4.538 4.799 82,594 +0.20(+4.38%)
Jan 23, 2009 4.575 4.732 4.463 4.598 82,054 -0.12(-2.53%)
Jan 22, 2009 4.926 4.926 4.665 4.717 127,307 -0.34(-6.65%)
Jan 21, 2009 4.583 5.060 4.553 5.053 101,362 +0.51(+11.35%)
Jan 20, 2009 5.023 5.023 4.515 4.538 126,026 -0.54(-10.72%)
Jan 16, 2009 5.247 5.247 5.001 5.083 91,781 -0.12(-2.30%)
Jan 15, 2009 4.814 5.217 4.717 5.202 154,798 +0.39(+8.06%)
Jan 14, 2009 4.889 5.105 4.717 4.814 195,766 -0.19(-3.73%)
Jan 13, 2009 5.068 5.113 4.859 5.001 83,327 -0.06(-1.18%)
Jan 12, 2009 5.202 5.210 5.060 5.060 74,785 -0.16(-3.14%)
Jan 09, 2009 5.702 5.702 5.202 5.225 140,395 -0.49(-8.62%)
Jan 08, 2009 5.523 5.784 5.519 5.717 81,239 +0.16(+2.82%)
Jan 07, 2009 5.575 5.672 5.433 5.560 66,811 -0.10(-1.84%)
Jan 06, 2009 5.680 5.837 5.523 5.665 141,192 +0.05(+0.93%)
Jan 05, 2009 5.672 5.672 5.433 5.613 131,593 -0.07(-1.31%)
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.