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

Kforce Inc (NQ: KFRC )

64.00 -1.03 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2007 8.259 8.356 8.042 8.102 437,467 -0.07(-0.82%)
Nov 29, 2007 8.154 8.244 8.072 8.169 208,695 -0.04(-0.45%)
Nov 28, 2007 8.065 8.208 7.744 8.206 353,769 +0.20(+2.52%)
Nov 27, 2007 7.968 8.154 7.766 8.005 572,047 -0.16(-1.92%)
Nov 26, 2007 8.625 8.625 8.139 8.162 213,398 -0.47(-5.45%)
Nov 23, 2007 8.281 8.662 8.281 8.632 69,095 +0.43(+5.28%)
Nov 21, 2007 8.356 8.475 8.184 8.199 112,676 -0.19(-2.23%)
Nov 20, 2007 8.333 8.475 8.124 8.386 141,424 +0.04(+0.45%)
Nov 19, 2007 8.520 8.632 8.289 8.348 144,777 -0.27(-3.12%)
Nov 16, 2007 8.901 8.901 8.423 8.617 381,319 -0.27(-3.03%)
Nov 15, 2007 8.946 9.095 8.871 8.886 338,911 -0.12(-1.33%)
Nov 14, 2007 9.058 9.058 8.923 9.005 298,723 +0.01(+0.17%)
Nov 13, 2007 8.864 8.998 8.811 8.991 312,628 +0.19(+2.12%)
Nov 12, 2007 8.722 8.901 8.662 8.804 428,730 +0.06(+0.68%)
Nov 09, 2007 8.677 8.849 8.647 8.744 445,558 -0.04(-0.43%)
Nov 08, 2007 8.714 8.834 8.557 8.781 449,189 +0.14(+1.64%)
Nov 07, 2007 8.722 8.804 8.640 8.640 487,725 -0.19(-2.20%)
Nov 06, 2007 8.752 8.841 8.662 8.834 227,950 +0.10(+1.11%)
Nov 05, 2007 8.625 8.796 8.595 8.737 213,696 +0.01(+0.17%)
Nov 02, 2007 8.938 8.946 8.625 8.722 378,372 -0.08(-0.93%)
Nov 01, 2007 8.841 8.946 8.722 8.804 397,712 -0.19(-2.08%)
Oct 31, 2007 9.035 9.215 8.752 8.991 614,236 -0.03(-0.33%)
Oct 30, 2007 9.050 9.259 8.871 9.020 822,566 -0.12(-1.31%)
Oct 29, 2007 9.394 9.506 9.117 9.140 279,894 -0.29(-3.09%)
Oct 26, 2007 9.312 9.498 9.297 9.431 302,604 +0.14(+1.53%)
Oct 25, 2007 9.289 9.506 9.117 9.289 405,298 +0.00(+0.00%)
Oct 24, 2007 9.252 9.386 9.155 9.289 427,349 -0.07(-0.72%)
Oct 23, 2007 9.551 9.551 9.282 9.356 424,240 -0.10(-1.03%)
Oct 22, 2007 9.073 9.483 9.073 9.454 375,105 +0.31(+3.35%)
Oct 19, 2007 9.603 9.603 9.073 9.147 405,761 -0.46(-4.74%)
Oct 18, 2007 9.745 9.782 9.580 9.603 306,665 -0.18(-1.83%)
Oct 17, 2007 9.931 9.999 9.707 9.782 109,608 -0.07(-0.76%)
Oct 16, 2007 9.827 9.954 9.767 9.857 190,344 +0.02(+0.23%)
Oct 15, 2007 9.894 9.999 9.782 9.834 218,095 -0.08(-0.83%)
Oct 12, 2007 9.819 9.999 9.678 9.916 232,967 +0.08(+0.84%)
Oct 11, 2007 9.394 9.849 9.342 9.834 907,792 +0.50(+5.36%)
Oct 10, 2007 9.887 9.931 9.252 9.334 873,960 -0.60(-6.02%)
Oct 09, 2007 10.24 10.24 9.902 9.931 206,559 -0.29(-2.85%)
Oct 08, 2007 10.30 10.30 10.02 10.22 117,751 -0.08(-0.80%)
Oct 05, 2007 10.02 10.34 9.872 10.30 314,713 +0.40(+4.07%)
Oct 04, 2007 9.916 9.931 9.857 9.902 186,601 +0.01(+0.08%)
Oct 03, 2007 9.834 9.954 9.834 9.894 391,730 -0.01(-0.15%)
Oct 02, 2007 9.976 9.976 9.857 9.909 420,936 -0.02(-0.23%)
Oct 01, 2007 9.588 10.06 9.558 9.931 513,240 +0.33(+3.42%)
Sep 28, 2007 9.767 9.969 9.580 9.603 366,411 -0.19(-1.98%)
Sep 27, 2007 9.842 10.03 9.730 9.797 319,882 +0.01(+0.15%)
Sep 26, 2007 9.991 9.991 9.745 9.782 324,792 -0.13(-1.36%)
Sep 25, 2007 9.760 10.03 9.745 9.916 221,985 +0.07(+0.76%)
Sep 24, 2007 9.939 10.17 9.827 9.842 214,815 -0.13(-1.27%)
Sep 21, 2007 10.10 10.15 9.655 9.969 439,351 -0.04(-0.37%)
Sep 20, 2007 10.22 10.37 9.872 10.01 336,508 -0.24(-2.33%)
Sep 19, 2007 9.976 10.29 9.976 10.24 403,267 +0.34(+3.39%)
Sep 18, 2007 9.543 9.969 9.461 9.909 495,224 +0.43(+4.57%)
Sep 17, 2007 9.588 9.588 9.386 9.476 332,951 -0.16(-1.63%)
Sep 14, 2007 9.424 9.633 9.200 9.633 288,484 +0.08(+0.86%)
Sep 13, 2007 9.648 9.670 9.416 9.551 350,416 -0.04(-0.47%)
Sep 12, 2007 9.595 9.737 9.566 9.595 437,286 -0.04(-0.46%)
Sep 11, 2007 9.379 9.707 9.356 9.640 538,943 +0.22(+2.30%)
Sep 10, 2007 9.543 9.580 9.327 9.424 652,315 -0.30(-3.07%)
Sep 07, 2007 10.37 10.43 9.334 9.722 1,593,391 -1.31(-11.85%)
Sep 06, 2007 11.25 11.39 11.02 11.03 231,349 -0.20(-1.80%)
Sep 05, 2007 11.20 11.37 11.11 11.23 219,146 -0.04(-0.40%)
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.