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 (%)
Sep 29, 2006 9.203 9.344 8.865 8.904 194,375 -0.28(-3.09%)
Sep 28, 2006 9.270 9.374 9.113 9.188 244,101 -0.07(-0.81%)
Sep 27, 2006 9.106 9.389 9.068 9.262 192,951 +0.16(+1.72%)
Sep 26, 2006 8.964 9.285 8.867 9.106 646,654 +0.10(+1.08%)
Sep 25, 2006 8.695 9.031 8.695 9.009 202,380 +0.30(+3.43%)
Sep 22, 2006 8.680 8.800 8.606 8.710 211,473 -0.04(-0.43%)
Sep 21, 2006 8.964 9.031 8.591 8.747 302,278 -0.20(-2.25%)
Sep 20, 2006 8.755 9.120 8.755 8.949 232,770 +0.24(+2.74%)
Sep 19, 2006 8.792 8.792 8.419 8.710 171,894 -0.05(-0.60%)
Sep 18, 2006 8.695 8.912 8.598 8.762 194,520 +0.01(+0.09%)
Sep 15, 2006 8.852 8.897 8.673 8.755 357,773 -0.01(-0.09%)
Sep 14, 2006 9.076 9.076 8.583 8.762 242,781 -0.34(-3.77%)
Sep 13, 2006 8.971 9.180 8.889 9.106 275,572 +0.24(+2.69%)
Sep 12, 2006 8.486 8.867 8.486 8.867 241,949 +0.40(+4.76%)
Sep 11, 2006 8.232 8.628 8.188 8.464 365,218 +0.22(+2.72%)
Sep 08, 2006 8.285 8.309 8.180 8.240 367,112 +0.01(+0.09%)
Sep 07, 2006 8.479 8.553 8.225 8.232 302,669 -0.25(-2.99%)
Sep 06, 2006 8.934 8.934 8.471 8.486 282,735 -0.51(-5.64%)
Sep 05, 2006 9.150 9.292 8.971 8.994 231,903 -0.18(-1.95%)
Sep 01, 2006 9.292 9.292 9.031 9.173 186,492 -0.01(-0.16%)
Aug 31, 2006 8.904 9.210 8.829 9.188 353,716 +0.32(+3.62%)
Aug 30, 2006 8.725 8.956 8.620 8.867 277,587 +0.17(+1.97%)
Aug 29, 2006 8.665 8.844 8.553 8.695 754,486 +0.09(+1.04%)
Aug 28, 2006 8.516 8.673 8.388 8.606 172,401 +0.12(+1.41%)
Aug 25, 2006 8.717 8.770 8.426 8.486 93,185 -0.22(-2.49%)
Aug 24, 2006 8.650 8.762 8.553 8.703 348,847 +0.10(+1.13%)
Aug 23, 2006 8.620 8.919 8.426 8.606 220,734 +0.02(+0.26%)
Aug 22, 2006 8.456 8.620 8.367 8.583 167,540 +0.11(+1.32%)
Aug 21, 2006 8.486 8.546 8.404 8.471 171,511 -0.04(-0.44%)
Aug 18, 2006 8.598 8.732 8.411 8.508 319,641 -0.04(-0.44%)
Aug 17, 2006 8.397 8.620 8.210 8.546 332,721 +0.13(+1.51%)
Aug 16, 2006 8.113 8.613 8.113 8.419 643,342 +0.33(+4.06%)
Aug 15, 2006 7.979 8.225 7.971 8.091 1,024,876 +0.25(+3.24%)
Aug 14, 2006 7.635 7.874 7.561 7.837 294,827 +0.30(+3.96%)
Aug 11, 2006 7.650 7.680 7.464 7.538 153,943 -0.12(-1.56%)
Aug 10, 2006 7.598 7.814 7.471 7.658 311,213 +0.07(+0.98%)
Aug 09, 2006 7.956 8.105 7.456 7.583 341,892 -0.34(-4.24%)
Aug 08, 2006 8.210 8.292 7.896 7.919 317,327 -0.28(-3.46%)
Aug 07, 2006 8.486 8.546 8.113 8.202 290,912 -0.27(-3.17%)
Aug 04, 2006 8.382 8.732 8.300 8.471 348,071 +0.18(+2.16%)
Aug 03, 2006 8.964 8.979 8.120 8.292 985,887 -0.76(-8.41%)
Aug 02, 2006 9.673 9.673 8.874 9.053 540,832 -0.09(-0.98%)
Aug 01, 2006 9.203 9.598 8.897 9.143 279,647 -0.16(-1.76%)
Jul 31, 2006 9.404 9.524 9.188 9.307 159,530 -0.10(-1.03%)
Jul 28, 2006 8.971 9.635 8.941 9.404 233,855 +0.46(+5.09%)
Jul 27, 2006 9.501 9.635 8.882 8.949 212,603 -0.47(-4.99%)
Jul 26, 2006 9.486 9.598 9.098 9.419 207,866 -0.13(-1.41%)
Jul 25, 2006 9.479 9.643 9.404 9.553 426,919 +0.05(+0.55%)
Jul 24, 2006 9.247 9.583 9.158 9.501 391,219 +0.25(+2.74%)
Jul 21, 2006 9.628 9.628 9.098 9.247 314,574 -0.43(-4.47%)
Jul 20, 2006 10.13 10.14 9.621 9.680 188,270 -0.40(-3.93%)
Jul 19, 2006 9.762 10.15 9.688 10.08 270,945 +0.31(+3.21%)
Jul 18, 2006 9.949 10.05 9.703 9.762 165,064 -0.09(-0.91%)
Jul 17, 2006 9.979 10.17 9.747 9.852 187,808 -0.21(-2.08%)
Jul 14, 2006 10.15 10.23 9.964 10.06 187,525 -0.14(-1.39%)
Jul 13, 2006 10.52 10.79 10.16 10.20 187,289 -0.36(-3.39%)
Jul 12, 2006 10.78 10.92 10.44 10.56 202,606 -0.26(-2.41%)
Jul 11, 2006 10.93 10.99 10.45 10.82 254,690 -0.19(-1.76%)
Jul 10, 2006 11.00 11.19 10.89 11.02 257,225 +0.01(+0.07%)
Jul 07, 2006 11.21 11.25 10.83 11.01 314,477 -0.26(-2.32%)
Jul 06, 2006 11.03 11.45 10.98 11.27 159,908 +0.30(+2.72%)
Jul 05, 2006 11.20 11.28 10.91 10.97 284,242 -0.37(-3.23%)
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.