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

Kforce Inc (NQ: KFRC )

64.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 9.210 9.546 9.016 9.083 303,532 -0.16(-1.78%)
Dec 28, 2006 9.397 9.494 9.076 9.247 193,399 -0.16(-1.67%)
Dec 27, 2006 9.412 9.538 9.382 9.404 115,908 -0.01(-0.16%)
Dec 26, 2006 9.307 9.456 9.270 9.419 202,573 +0.13(+1.45%)
Dec 22, 2006 9.255 9.441 9.218 9.285 107,226 +0.03(+0.32%)
Dec 21, 2006 9.412 9.509 9.218 9.255 219,290 -0.19(-1.98%)
Dec 20, 2006 9.135 9.479 9.128 9.441 400,871 +0.34(+3.69%)
Dec 19, 2006 9.173 9.173 9.038 9.106 176,943 -0.10(-1.05%)
Dec 18, 2006 9.553 9.703 9.158 9.203 266,997 -0.22(-2.30%)
Dec 15, 2006 9.688 9.688 9.419 9.419 283,563 -0.26(-2.70%)
Dec 14, 2006 9.546 9.777 9.546 9.680 301,061 +0.12(+1.25%)
Dec 13, 2006 9.591 9.703 9.524 9.561 148,337 +0.01(+0.16%)
Dec 12, 2006 9.815 9.844 9.516 9.546 157,407 -0.27(-2.74%)
Dec 11, 2006 9.695 9.912 9.606 9.815 189,695 +0.13(+1.39%)
Dec 08, 2006 9.673 9.837 9.568 9.680 192,354 +0.04(+0.39%)
Dec 07, 2006 10.06 10.08 9.621 9.643 215,402 -0.34(-3.44%)
Dec 06, 2006 10.24 10.36 9.941 9.986 172,367 -0.24(-2.30%)
Dec 05, 2006 10.03 10.28 9.844 10.22 184,477 +0.23(+2.28%)
Dec 04, 2006 9.733 10.02 9.650 9.994 219,511 +0.28(+2.84%)
Dec 01, 2006 9.874 10.04 9.501 9.718 233,654 -0.22(-2.18%)
Nov 30, 2006 9.889 10.08 9.792 9.934 312,048 +0.07(+0.68%)
Nov 29, 2006 9.859 9.964 9.665 9.867 608,305 -0.35(-3.43%)
Nov 28, 2006 10.08 10.36 10.05 10.22 223,918 +0.13(+1.33%)
Nov 27, 2006 10.26 10.31 9.770 10.08 342,769 -0.20(-1.96%)
Nov 24, 2006 10.36 10.37 10.27 10.28 60,507 -0.15(-1.43%)
Nov 22, 2006 10.55 10.55 10.37 10.43 96,346 -0.13(-1.27%)
Nov 21, 2006 10.61 10.70 10.50 10.57 67,000 -0.01(-0.14%)
Nov 20, 2006 10.62 10.70 10.48 10.58 103,654 -0.07(-0.70%)
Nov 17, 2006 10.68 10.77 10.58 10.66 151,699 -0.04(-0.35%)
Nov 16, 2006 10.82 10.82 10.55 10.70 128,655 -0.08(-0.76%)
Nov 15, 2006 10.63 10.82 10.49 10.78 156,970 +0.15(+1.40%)
Nov 14, 2006 10.43 10.64 10.31 10.63 106,955 +0.27(+2.59%)
Nov 13, 2006 10.31 10.50 10.29 10.36 66,086 -0.01(-0.14%)
Nov 10, 2006 10.12 10.44 10.12 10.37 238,179 +0.23(+2.28%)
Nov 09, 2006 10.52 10.52 10.12 10.14 186,568 -0.31(-2.93%)
Nov 08, 2006 10.37 10.53 10.23 10.45 169,784 +0.02(+0.21%)
Nov 07, 2006 10.23 10.54 10.10 10.43 275,480 +0.22(+2.19%)
Nov 06, 2006 10.38 10.45 10.14 10.20 178,770 -0.13(-1.23%)
Nov 03, 2006 10.02 10.36 9.949 10.33 382,966 +0.43(+4.30%)
Nov 02, 2006 9.815 9.986 9.777 9.904 911,533 -0.02(-0.23%)
Nov 01, 2006 10.23 10.80 9.150 9.927 1,692,662 -1.25(-11.16%)
Oct 31, 2006 11.08 11.18 10.91 11.17 351,366 +0.27(+2.46%)
Oct 30, 2006 10.87 11.01 10.67 10.90 139,347 +0.03(+0.31%)
Oct 27, 2006 11.05 11.05 10.82 10.87 229,502 -0.18(-1.59%)
Oct 26, 2006 11.09 11.15 10.69 11.05 195,722 +0.04(+0.34%)
Oct 25, 2006 11.04 11.11 10.86 11.01 120,450 -0.01(-0.07%)
Oct 24, 2006 10.83 11.12 10.72 11.02 238,240 +0.16(+1.44%)
Oct 23, 2006 10.58 10.96 10.58 10.86 78,715 +0.18(+1.68%)
Oct 20, 2006 10.96 11.02 10.57 10.68 179,821 -0.23(-2.12%)
Oct 19, 2006 10.62 10.91 10.62 10.91 198,077 +0.23(+2.17%)
Oct 18, 2006 10.77 10.78 10.60 10.68 121,811 +0.01(+0.14%)
Oct 17, 2006 10.49 10.71 10.46 10.67 275,410 +0.05(+0.49%)
Oct 16, 2006 10.52 10.64 10.43 10.61 120,633 +0.13(+1.21%)
Oct 13, 2006 10.53 10.76 10.40 10.49 175,969 -0.13(-1.20%)
Oct 12, 2006 9.964 10.72 9.964 10.61 276,043 +0.54(+5.33%)
Oct 11, 2006 10.08 10.28 10.05 10.08 222,787 -0.04(-0.37%)
Oct 10, 2006 10.32 10.34 10.02 10.11 183,537 -0.16(-1.53%)
Oct 09, 2006 10.03 10.28 9.837 10.27 281,943 +0.22(+2.23%)
Oct 06, 2006 9.576 10.14 9.576 10.05 265,065 +0.42(+4.34%)
Oct 05, 2006 9.852 9.994 9.516 9.628 465,797 -0.19(-1.98%)
Oct 04, 2006 9.218 9.889 9.158 9.822 394,647 +0.60(+6.47%)
Oct 03, 2006 9.016 9.277 8.800 9.225 236,570 +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.