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

Kforce Inc (NQ: KFRC )

61.72 -2.51 (-3.91%)
Streaming Delayed Price Updated: 12:44 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 (%)
Mar 31, 2006 9.531 9.531 9.292 9.516 169,118 -0.01(-0.08%)
Mar 30, 2006 9.285 9.553 9.128 9.524 205,873 +0.28(+2.99%)
Mar 29, 2006 8.971 9.315 8.844 9.247 113,334 +0.33(+3.68%)
Mar 28, 2006 8.912 9.031 8.867 8.919 116,196 -0.04(-0.42%)
Mar 27, 2006 8.814 8.956 8.777 8.956 118,539 +0.11(+1.27%)
Mar 24, 2006 8.904 8.904 8.725 8.844 142,668 -0.04(-0.42%)
Mar 23, 2006 8.725 8.919 8.635 8.882 199,100 +0.17(+1.97%)
Mar 22, 2006 8.591 8.785 8.501 8.710 201,511 +0.13(+1.48%)
Mar 21, 2006 8.770 8.904 8.568 8.583 214,040 -0.32(-3.60%)
Mar 20, 2006 8.882 8.956 8.785 8.904 126,325 +0.01(+0.08%)
Mar 17, 2006 9.016 9.016 8.732 8.897 328,863 -0.07(-0.83%)
Mar 16, 2006 8.747 8.979 8.665 8.971 194,274 +0.27(+3.09%)
Mar 15, 2006 8.606 8.770 8.441 8.703 601,184 +0.12(+1.39%)
Mar 14, 2006 8.792 8.829 8.464 8.583 152,298 -0.20(-2.29%)
Mar 13, 2006 8.747 8.867 8.695 8.785 202,560 +0.08(+0.94%)
Mar 10, 2006 8.449 8.703 8.449 8.703 118,721 +0.22(+2.55%)
Mar 09, 2006 8.673 8.717 8.397 8.486 110,211 -0.13(-1.56%)
Mar 08, 2006 8.606 8.732 8.456 8.620 105,460 +0.00(+0.00%)
Mar 07, 2006 8.732 8.762 8.613 8.620 158,548 -0.19(-2.12%)
Mar 06, 2006 8.964 8.971 8.717 8.807 111,869 -0.22(-2.40%)
Mar 03, 2006 8.919 9.158 8.889 9.023 304,197 +0.04(+0.50%)
Mar 02, 2006 8.994 9.016 8.912 8.979 404,394 -0.08(-0.91%)
Mar 01, 2006 9.016 9.061 8.926 9.061 311,623 +0.02(+0.25%)
Feb 28, 2006 9.076 9.106 8.695 9.038 601,949 -0.04(-0.41%)
Feb 27, 2006 9.083 9.113 8.971 9.076 146,397 +0.01(+0.08%)
Feb 24, 2006 8.934 9.068 8.770 9.068 187,928 +0.09(+1.00%)
Feb 23, 2006 9.031 9.113 8.904 8.979 144,685 -0.07(-0.82%)
Feb 22, 2006 8.926 9.083 8.837 9.053 194,460 +0.19(+2.10%)
Feb 21, 2006 9.016 9.016 8.829 8.867 159,103 -0.16(-1.74%)
Feb 17, 2006 9.023 9.046 8.956 9.023 244,053 -0.01(-0.08%)
Feb 16, 2006 8.934 9.046 8.852 9.031 356,531 +0.07(+0.83%)
Feb 15, 2006 8.949 8.979 8.770 8.956 208,007 +0.04(+0.42%)
Feb 14, 2006 8.800 8.956 8.673 8.919 355,069 +0.10(+1.10%)
Feb 13, 2006 8.576 8.919 8.441 8.822 314,607 +0.16(+1.90%)
Feb 10, 2006 8.747 8.830 8.486 8.658 449,332 -0.13(-1.44%)
Feb 09, 2006 8.807 9.038 8.434 8.785 619,170 +0.03(+0.34%)
Feb 08, 2006 8.501 8.912 7.352 8.755 1,803,488 -1.07(-10.93%)
Feb 07, 2006 9.710 9.899 9.665 9.830 324,344 +0.17(+1.78%)
Feb 06, 2006 9.352 9.680 9.315 9.658 99,517 +0.31(+3.27%)
Feb 03, 2006 9.546 9.583 9.344 9.352 110,247 -0.20(-2.11%)
Feb 02, 2006 9.859 9.859 9.404 9.553 192,565 -0.28(-2.88%)
Feb 01, 2006 9.703 9.912 9.568 9.837 329,402 +0.13(+1.38%)
Jan 31, 2006 9.740 9.740 9.486 9.703 214,722 +0.01(+0.08%)
Jan 30, 2006 9.695 9.777 9.553 9.695 113,035 -0.01(-0.08%)
Jan 27, 2006 9.733 9.874 9.643 9.703 190,573 -0.03(-0.31%)
Jan 26, 2006 9.703 9.740 9.561 9.733 192,032 +0.04(+0.46%)
Jan 25, 2006 9.553 9.688 9.344 9.688 247,254 +0.23(+2.45%)
Jan 24, 2006 9.404 9.509 9.322 9.456 140,329 +0.05(+0.56%)
Jan 23, 2006 9.352 9.531 9.300 9.404 94,930 +0.13(+1.45%)
Jan 20, 2006 9.501 9.680 9.046 9.270 220,522 -0.19(-1.97%)
Jan 19, 2006 9.150 9.456 9.016 9.456 316,869 +0.38(+4.19%)
Jan 18, 2006 8.785 9.106 8.673 9.076 107,544 +0.14(+1.59%)
Jan 17, 2006 9.150 9.150 8.867 8.934 180,607 -0.24(-2.60%)
Jan 13, 2006 9.232 9.270 9.098 9.173 141,048 -0.01(-0.08%)
Jan 12, 2006 9.150 9.240 9.031 9.180 93,654 +0.08(+0.90%)
Jan 11, 2006 9.180 9.203 9.009 9.098 147,172 -0.13(-1.38%)
Jan 10, 2006 9.098 9.225 8.964 9.225 147,525 +0.18(+1.98%)
Jan 09, 2006 9.031 9.120 8.971 9.046 175,689 +0.05(+0.58%)
Jan 06, 2006 8.852 9.114 8.785 8.994 426,066 +0.22(+2.55%)
Jan 05, 2006 8.591 8.777 8.508 8.770 169,328 +0.15(+1.73%)
Jan 04, 2006 8.307 8.665 8.135 8.620 320,355 +0.20(+2.39%)
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.