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

Kforce Inc (NQ: KFRC )

63.65 -0.10 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 31, 2005 7.867 8.247 7.867 8.061 332,268 +0.19(+2.47%)
Oct 28, 2005 7.613 7.896 7.583 7.867 215,501 +0.25(+3.33%)
Oct 27, 2005 8.008 8.008 7.538 7.613 348,914 -0.37(-4.58%)
Oct 26, 2005 7.822 8.105 7.822 7.979 204,616 +0.07(+0.94%)
Oct 25, 2005 8.255 8.255 7.785 7.904 309,297 -0.32(-3.90%)
Oct 24, 2005 8.329 8.434 8.142 8.225 312,510 +0.03(+0.36%)
Oct 21, 2005 8.173 8.434 8.128 8.195 513,661 +0.19(+2.33%)
Oct 20, 2005 8.046 8.105 7.777 8.008 265,595 -0.04(-0.46%)
Oct 19, 2005 7.755 8.046 7.725 8.046 318,757 +0.25(+3.26%)
Oct 18, 2005 7.710 7.807 7.628 7.792 291,547 +0.10(+1.36%)
Oct 17, 2005 7.479 7.755 7.479 7.687 266,313 +0.14(+1.88%)
Oct 14, 2005 7.516 7.628 7.270 7.546 210,106 +0.11(+1.51%)
Oct 13, 2005 7.240 7.486 7.165 7.434 138,282 +0.15(+2.05%)
Oct 12, 2005 7.501 7.516 7.202 7.284 178,772 -0.24(-3.17%)
Oct 11, 2005 7.650 7.725 7.449 7.523 329,094 -0.03(-0.40%)
Oct 10, 2005 7.620 7.792 7.538 7.553 460,454 -0.04(-0.59%)
Oct 07, 2005 7.471 7.785 7.404 7.598 211,405 +0.10(+1.39%)
Oct 06, 2005 7.702 7.807 7.284 7.493 252,601 -0.16(-2.05%)
Oct 05, 2005 7.926 8.210 7.650 7.650 247,568 -0.26(-3.30%)
Oct 04, 2005 7.874 8.008 7.762 7.911 219,126 +0.13(+1.63%)
Oct 03, 2005 7.770 7.844 7.725 7.785 247,814 +0.10(+1.26%)
Sep 30, 2005 7.673 7.717 7.493 7.687 313,929 +0.07(+0.98%)
Sep 29, 2005 7.673 7.777 7.531 7.613 164,307 +0.03(+0.39%)
Sep 28, 2005 7.605 7.628 7.464 7.583 289,566 +0.03(+0.40%)
Sep 27, 2005 7.613 7.665 7.464 7.553 196,384 -0.01(-0.10%)
Sep 26, 2005 7.270 7.561 7.270 7.561 204,022 +0.28(+3.79%)
Sep 23, 2005 7.284 7.434 7.165 7.284 227,787 -0.07(-1.01%)
Sep 22, 2005 7.359 7.538 7.299 7.359 202,101 -0.08(-1.10%)
Sep 21, 2005 7.299 7.717 7.023 7.441 557,562 +0.09(+1.22%)
Sep 20, 2005 7.867 7.867 7.105 7.352 487,964 -0.49(-6.28%)
Sep 19, 2005 7.680 7.934 7.538 7.844 397,223 +0.20(+2.64%)
Sep 16, 2005 7.717 7.807 7.620 7.643 323,429 +0.00(+0.00%)
Sep 15, 2005 7.889 8.008 7.620 7.643 197,082 -0.25(-3.12%)
Sep 14, 2005 8.210 8.270 7.822 7.889 274,667 -0.32(-3.91%)
Sep 13, 2005 8.300 8.523 8.195 8.210 708,417 -0.27(-3.17%)
Sep 12, 2005 8.135 8.598 8.023 8.479 671,683 +0.42(+5.19%)
Sep 09, 2005 7.874 8.210 7.829 8.061 515,810 +0.23(+2.96%)
Sep 08, 2005 7.837 7.837 7.680 7.829 261,303 +0.07(+0.87%)
Sep 07, 2005 7.523 7.837 7.404 7.762 403,877 +0.18(+2.36%)
Sep 06, 2005 7.404 7.605 7.381 7.583 260,830 +0.23(+3.15%)
Sep 02, 2005 7.479 7.650 7.202 7.352 171,818 -0.14(-1.89%)
Sep 01, 2005 7.576 7.650 7.202 7.493 168,703 -0.04(-0.59%)
Aug 31, 2005 7.374 7.546 7.337 7.538 332,357 +0.22(+2.96%)
Aug 30, 2005 7.367 7.456 7.247 7.322 160,624 -0.05(-0.71%)
Aug 29, 2005 7.255 7.404 7.135 7.374 134,775 +0.08(+1.13%)
Aug 26, 2005 7.673 7.717 7.165 7.292 123,136 -0.32(-4.22%)
Aug 25, 2005 7.389 7.740 7.322 7.613 193,731 +0.31(+4.19%)
Aug 24, 2005 7.128 7.464 7.128 7.307 154,358 +0.22(+3.05%)
Aug 23, 2005 7.284 7.344 7.046 7.090 146,231 -0.16(-2.26%)
Aug 22, 2005 7.031 7.389 7.001 7.255 279,971 +0.19(+2.64%)
Aug 19, 2005 7.143 7.284 7.061 7.068 139,086 -0.11(-1.56%)
Aug 18, 2005 7.396 7.464 7.165 7.180 116,799 -0.22(-2.93%)
Aug 17, 2005 7.090 7.538 6.986 7.396 194,850 +0.27(+3.77%)
Aug 16, 2005 7.434 7.561 7.128 7.128 141,225 -0.40(-5.26%)
Aug 15, 2005 7.687 7.695 7.381 7.523 341,093 -0.23(-2.98%)
Aug 12, 2005 7.680 7.762 7.546 7.755 131,436 -0.01(-0.10%)
Aug 11, 2005 7.710 7.799 7.576 7.762 215,113 +0.03(+0.39%)
Aug 10, 2005 8.023 8.076 7.583 7.732 330,400 -0.13(-1.71%)
Aug 09, 2005 7.687 8.008 7.635 7.867 325,548 +0.20(+2.63%)
Aug 08, 2005 7.464 7.725 7.419 7.665 411,479 +0.16(+2.09%)
Aug 05, 2005 7.605 7.702 7.314 7.508 379,076 -0.09(-1.18%)
Aug 04, 2005 7.598 7.874 7.493 7.598 475,352 +0.03(+0.39%)
Aug 03, 2005 7.352 7.658 7.314 7.568 784,835 +0.24(+3.26%)
Aug 02, 2005 6.866 7.426 6.829 7.329 318,565 +0.50(+7.32%)
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.