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

Kforce Inc (NQ: KFRC )

64.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 31, 2006 11.21 11.51 11.16 11.41 877,656 +0.28(+2.48%)
May 30, 2006 11.13 11.48 10.83 11.13 601,310 +0.01(+0.07%)
May 26, 2006 11.16 11.24 10.95 11.13 395,817 -0.16(-1.39%)
May 25, 2006 11.76 11.80 11.16 11.28 423,479 -0.34(-2.89%)
May 24, 2006 11.51 11.65 10.86 11.62 492,577 +0.06(+0.52%)
May 23, 2006 11.84 11.93 11.44 11.56 502,564 -0.07(-0.64%)
May 22, 2006 11.97 12.01 11.33 11.63 626,146 -0.34(-2.81%)
May 19, 2006 11.88 12.01 11.77 11.97 322,267 +0.09(+0.75%)
May 18, 2006 11.98 12.10 11.78 11.88 491,649 -0.01(-0.06%)
May 17, 2006 11.87 12.02 11.48 11.89 788,696 -0.07(-0.56%)
May 16, 2006 11.51 12.02 11.51 11.96 1,009,353 +0.36(+3.09%)
May 15, 2006 10.82 11.72 10.73 11.60 632,192 +0.67(+6.15%)
May 12, 2006 11.34 11.36 10.73 10.92 388,107 -0.50(-4.38%)
May 11, 2006 11.65 11.79 11.41 11.42 324,970 -0.22(-1.92%)
May 10, 2006 11.60 11.84 11.54 11.65 342,717 -0.04(-0.32%)
May 09, 2006 11.72 11.91 11.39 11.69 599,420 -0.07(-0.64%)
May 08, 2006 11.79 12.09 11.68 11.76 643,088 -0.04(-0.38%)
May 05, 2006 12.19 12.21 11.77 11.81 604,638 -0.29(-2.41%)
May 04, 2006 11.78 12.46 11.69 12.10 1,136,097 +0.33(+2.79%)
May 03, 2006 11.20 11.89 10.99 11.77 1,810,921 +1.31(+12.57%)
May 02, 2006 10.64 10.64 10.36 10.45 244,785 -0.10(-0.99%)
May 01, 2006 10.55 10.60 10.49 10.56 170,559 +0.07(+0.64%)
Apr 28, 2006 10.41 10.57 10.38 10.49 294,352 +0.00(+0.00%)
Apr 27, 2006 10.67 10.70 10.36 10.49 211,304 -0.21(-1.95%)
Apr 26, 2006 10.64 11.04 10.57 10.70 297,719 +0.22(+2.14%)
Apr 25, 2006 10.54 10.54 10.24 10.48 85,588 +0.02(+0.21%)
Apr 24, 2006 10.71 10.73 10.35 10.45 163,115 -0.31(-2.91%)
Apr 21, 2006 10.57 10.83 10.40 10.77 147,857 +0.31(+3.00%)
Apr 20, 2006 10.64 10.64 10.31 10.45 99,054 -0.14(-1.34%)
Apr 19, 2006 10.72 10.80 10.50 10.60 234,264 -0.06(-0.56%)
Apr 18, 2006 10.25 10.67 10.27 10.66 467,113 +0.40(+3.93%)
Apr 17, 2006 10.11 10.42 9.976 10.25 200,854 +0.22(+2.16%)
Apr 13, 2006 10.09 10.12 9.984 10.04 166,606 -0.04(-0.44%)
Apr 12, 2006 10.05 10.12 9.984 10.08 143,536 +0.03(+0.30%)
Apr 11, 2006 10.24 10.30 9.961 10.05 283,059 -0.10(-1.03%)
Apr 10, 2006 10.16 10.34 10.11 10.16 303,808 +0.04(+0.37%)
Apr 07, 2006 9.819 10.27 9.819 10.12 410,023 +0.31(+3.20%)
Apr 06, 2006 9.640 9.804 9.595 9.804 140,469 +0.12(+1.23%)
Apr 05, 2006 9.707 9.707 9.543 9.685 97,843 +0.04(+0.46%)
Apr 04, 2006 9.446 9.692 9.356 9.640 126,579 +0.13(+1.33%)
Apr 03, 2006 9.483 9.707 9.312 9.513 128,908 -0.01(-0.08%)
Mar 31, 2006 9.536 9.536 9.297 9.521 169,035 -0.01(-0.08%)
Mar 30, 2006 9.289 9.558 9.132 9.528 205,772 +0.28(+2.99%)
Mar 29, 2006 8.976 9.319 8.849 9.252 113,278 +0.33(+3.68%)
Mar 28, 2006 8.916 9.035 8.871 8.923 116,139 -0.04(-0.42%)
Mar 27, 2006 8.819 8.961 8.781 8.961 118,481 +0.11(+1.27%)
Mar 24, 2006 8.908 8.908 8.729 8.849 142,598 -0.04(-0.42%)
Mar 23, 2006 8.729 8.923 8.640 8.886 199,002 +0.17(+1.97%)
Mar 22, 2006 8.595 8.789 8.505 8.714 201,413 +0.13(+1.48%)
Mar 21, 2006 8.774 8.908 8.572 8.587 213,935 -0.32(-3.60%)
Mar 20, 2006 8.886 8.961 8.789 8.908 126,263 +0.01(+0.08%)
Mar 17, 2006 9.020 9.020 8.737 8.901 328,702 -0.07(-0.83%)
Mar 16, 2006 8.752 8.983 8.669 8.976 194,178 +0.27(+3.09%)
Mar 15, 2006 8.610 8.774 8.445 8.707 600,890 +0.12(+1.39%)
Mar 14, 2006 8.796 8.834 8.468 8.587 152,223 -0.20(-2.29%)
Mar 13, 2006 8.752 8.871 8.699 8.789 202,461 +0.08(+0.94%)
Mar 10, 2006 8.453 8.707 8.453 8.707 118,663 +0.22(+2.55%)
Mar 09, 2006 8.677 8.722 8.401 8.490 110,157 -0.13(-1.56%)
Mar 08, 2006 8.610 8.737 8.460 8.625 105,408 +0.00(+0.00%)
Mar 07, 2006 8.737 8.767 8.617 8.625 158,470 -0.19(-2.12%)
Mar 06, 2006 8.968 8.976 8.722 8.811 111,815 -0.22(-2.40%)
Mar 03, 2006 8.923 9.162 8.893 9.028 304,048 +0.04(+0.50%)
Mar 02, 2006 8.998 9.020 8.916 8.983 404,196 -0.08(-0.91%)
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.