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

Kforce Inc (NQ: KFRC )

61.44 -2.79 (-4.34%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 30, 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 (%)
Dec 29, 2006 9.215 9.551 9.020 9.088 303,384 -0.16(-1.78%)
Dec 28, 2006 9.401 9.498 9.080 9.252 193,304 -0.16(-1.67%)
Dec 27, 2006 9.416 9.543 9.386 9.409 115,851 -0.01(-0.16%)
Dec 26, 2006 9.312 9.461 9.274 9.424 202,473 +0.13(+1.45%)
Dec 22, 2006 9.259 9.446 9.222 9.289 107,173 +0.03(+0.32%)
Dec 21, 2006 9.416 9.513 9.222 9.259 219,182 -0.19(-1.98%)
Dec 20, 2006 9.140 9.483 9.132 9.446 400,675 +0.34(+3.69%)
Dec 19, 2006 9.177 9.177 9.043 9.110 176,856 -0.10(-1.05%)
Dec 18, 2006 9.558 9.707 9.162 9.207 266,867 -0.22(-2.30%)
Dec 15, 2006 9.692 9.692 9.424 9.424 283,424 -0.26(-2.70%)
Dec 14, 2006 9.551 9.782 9.551 9.685 300,914 +0.12(+1.25%)
Dec 13, 2006 9.595 9.707 9.528 9.566 148,265 +0.01(+0.16%)
Dec 12, 2006 9.819 9.849 9.521 9.551 157,329 -0.27(-2.74%)
Dec 11, 2006 9.700 9.916 9.610 9.819 189,602 +0.13(+1.39%)
Dec 08, 2006 9.678 9.842 9.573 9.685 192,259 +0.04(+0.39%)
Dec 07, 2006 10.07 10.08 9.625 9.648 215,296 -0.34(-3.44%)
Dec 06, 2006 10.24 10.36 9.946 9.991 172,283 -0.24(-2.30%)
Dec 05, 2006 10.04 10.29 9.849 10.23 184,386 +0.23(+2.28%)
Dec 04, 2006 9.737 10.02 9.655 9.999 219,403 +0.28(+2.84%)
Dec 01, 2006 9.879 10.04 9.506 9.722 233,540 -0.22(-2.18%)
Nov 30, 2006 9.894 10.08 9.797 9.939 311,895 +0.07(+0.68%)
Nov 29, 2006 9.864 9.969 9.670 9.872 608,008 -0.35(-3.43%)
Nov 28, 2006 10.08 10.36 10.05 10.22 223,808 +0.13(+1.33%)
Nov 27, 2006 10.27 10.32 9.775 10.09 342,602 -0.20(-1.96%)
Nov 24, 2006 10.36 10.38 10.27 10.29 60,477 -0.15(-1.43%)
Nov 22, 2006 10.55 10.55 10.38 10.44 96,299 -0.13(-1.27%)
Nov 21, 2006 10.62 10.70 10.51 10.57 66,967 -0.01(-0.14%)
Nov 20, 2006 10.63 10.70 10.49 10.59 103,603 -0.07(-0.70%)
Nov 17, 2006 10.69 10.78 10.59 10.66 151,625 -0.04(-0.35%)
Nov 16, 2006 10.83 10.83 10.56 10.70 128,592 -0.08(-0.76%)
Nov 15, 2006 10.63 10.83 10.50 10.78 156,893 +0.15(+1.41%)
Nov 14, 2006 10.43 10.64 10.31 10.63 106,903 +0.27(+2.59%)
Nov 13, 2006 10.32 10.50 10.30 10.36 66,053 -0.02(-0.14%)
Nov 10, 2006 10.13 10.45 10.13 10.38 238,062 +0.23(+2.28%)
Nov 09, 2006 10.52 10.52 10.13 10.15 186,477 -0.31(-2.93%)
Nov 08, 2006 10.38 10.54 10.24 10.45 169,701 +0.02(+0.21%)
Nov 07, 2006 10.23 10.54 10.10 10.43 275,345 +0.22(+2.19%)
Nov 06, 2006 10.39 10.45 10.14 10.21 178,683 -0.13(-1.23%)
Nov 03, 2006 10.02 10.36 9.954 10.33 382,778 +0.43(+4.30%)
Nov 02, 2006 9.819 9.991 9.782 9.909 911,086 -0.02(-0.23%)
Nov 01, 2006 10.24 10.81 9.155 9.931 1,691,833 -1.25(-11.16%)
Oct 31, 2006 11.09 11.19 10.92 11.18 351,194 +0.27(+2.46%)
Oct 30, 2006 10.87 11.01 10.68 10.91 139,279 +0.03(+0.31%)
Oct 27, 2006 11.05 11.05 10.82 10.88 229,390 -0.18(-1.59%)
Oct 26, 2006 11.10 11.16 10.69 11.05 195,626 +0.04(+0.34%)
Oct 25, 2006 11.04 11.12 10.86 11.01 120,391 -0.01(-0.07%)
Oct 24, 2006 10.84 11.13 10.72 11.02 238,124 +0.16(+1.44%)
Oct 23, 2006 10.59 10.96 10.59 10.86 78,677 +0.18(+1.68%)
Oct 20, 2006 10.96 11.03 10.57 10.69 179,733 -0.23(-2.12%)
Oct 19, 2006 10.63 10.92 10.63 10.92 197,980 +0.23(+2.17%)
Oct 18, 2006 10.78 10.79 10.60 10.69 121,751 +0.01(+0.14%)
Oct 17, 2006 10.50 10.72 10.46 10.67 275,275 +0.05(+0.49%)
Oct 16, 2006 10.53 10.64 10.44 10.62 120,574 +0.13(+1.21%)
Oct 13, 2006 10.54 10.77 10.41 10.49 175,883 -0.13(-1.20%)
Oct 12, 2006 9.969 10.72 9.969 10.62 275,908 +0.54(+5.33%)
Oct 11, 2006 10.08 10.28 10.05 10.08 222,678 -0.04(-0.37%)
Oct 10, 2006 10.33 10.34 10.02 10.12 183,448 -0.16(-1.53%)
Oct 09, 2006 10.04 10.28 9.842 10.27 281,805 +0.22(+2.23%)
Oct 06, 2006 9.580 10.14 9.580 10.05 264,936 +0.42(+4.34%)
Oct 05, 2006 9.857 9.999 9.521 9.633 465,569 -0.19(-1.98%)
Oct 04, 2006 9.222 9.894 9.162 9.827 394,453 +0.60(+6.47%)
Oct 03, 2006 9.020 9.282 8.804 9.229 236,454 +0.22(+2.40%)
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.