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

Kforce Inc (NQ: KFRC )

64.13 +0.13 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2009 8.568 8.800 8.300 8.359 311,236 -0.36(-4.11%)
Aug 28, 2009 9.113 9.113 8.643 8.717 78,928 -0.36(-3.95%)
Aug 27, 2009 9.352 9.352 8.882 9.076 91,647 +0.00(+0.00%)
Aug 26, 2009 9.195 9.247 8.889 9.076 221,053 -0.10(-1.14%)
Aug 25, 2009 9.113 9.292 9.016 9.180 208,066 +0.05(+0.57%)
Aug 24, 2009 9.255 9.255 8.956 9.128 209,971 -0.09(-0.97%)
Aug 21, 2009 8.829 9.322 8.531 9.218 395,530 +0.54(+6.19%)
Aug 20, 2009 8.583 8.680 8.516 8.680 149,824 +0.01(+0.17%)
Aug 19, 2009 8.419 8.665 8.152 8.665 199,646 +0.15(+1.75%)
Aug 18, 2009 8.426 8.576 8.165 8.516 158,056 +0.16(+1.97%)
Aug 17, 2009 8.426 8.426 8.113 8.352 151,125 -0.25(-2.95%)
Aug 14, 2009 8.837 8.837 8.508 8.606 133,978 -0.23(-2.62%)
Aug 13, 2009 8.568 8.867 8.300 8.837 259,656 +0.34(+4.04%)
Aug 12, 2009 8.292 8.576 7.900 8.494 232,305 +0.19(+2.25%)
Aug 11, 2009 8.523 8.665 8.180 8.307 125,607 -0.24(-2.79%)
Aug 10, 2009 8.150 8.680 8.150 8.546 268,853 +0.40(+4.95%)
Aug 07, 2009 8.367 8.397 8.135 8.143 283,650 -0.07(-0.82%)
Aug 06, 2009 8.367 8.397 8.068 8.210 413,676 -0.07(-0.81%)
Aug 05, 2009 8.128 8.680 8.126 8.277 517,358 +0.60(+7.77%)
Aug 04, 2009 7.635 7.777 7.277 7.680 140,994 -0.01(-0.19%)
Aug 03, 2009 7.322 7.911 7.240 7.695 438,556 +0.43(+5.85%)
Jul 31, 2009 6.934 7.314 6.829 7.270 580,553 +0.28(+4.06%)
Jul 30, 2009 6.941 7.031 6.866 6.986 171,849 +0.03(+0.43%)
Jul 29, 2009 6.964 7.016 6.866 6.956 152,312 -0.09(-1.27%)
Jul 28, 2009 7.008 7.113 6.979 7.046 88,465 -0.04(-0.53%)
Jul 27, 2009 7.075 7.173 6.859 7.083 183,562 +0.04(+0.64%)
Jul 24, 2009 6.844 7.075 6.635 7.038 143,247 +0.12(+1.73%)
Jul 23, 2009 6.434 6.949 6.434 6.919 161,296 +0.46(+7.17%)
Jul 22, 2009 6.210 6.613 6.210 6.456 148,984 +0.23(+3.72%)
Jul 21, 2009 6.441 6.560 6.195 6.225 133,418 -0.16(-2.57%)
Jul 20, 2009 6.523 6.531 6.344 6.389 250,342 -0.08(-1.27%)
Jul 17, 2009 6.478 6.531 6.411 6.471 136,037 +0.01(+0.12%)
Jul 16, 2009 6.493 6.538 6.396 6.463 175,076 -0.08(-1.25%)
Jul 15, 2009 6.247 6.583 6.247 6.546 163,835 +0.38(+6.17%)
Jul 14, 2009 6.128 6.221 6.083 6.165 133,159 +0.01(+0.24%)
Jul 13, 2009 6.090 6.217 6.008 6.150 161,724 -0.01(-0.12%)
Jul 10, 2009 6.120 6.374 6.038 6.157 71,065 +0.01(+0.24%)
Jul 09, 2009 6.150 6.240 6.045 6.143 182,984 +0.01(+0.24%)
Jul 08, 2009 6.232 6.307 6.016 6.128 172,945 -0.06(-0.97%)
Jul 07, 2009 6.232 6.322 6.157 6.187 170,392 -0.01(-0.12%)
Jul 06, 2009 6.143 6.284 6.120 6.195 253,093 +0.01(+0.12%)
Jul 02, 2009 6.314 6.404 6.053 6.187 251,022 -0.23(-3.60%)
Jul 01, 2009 6.016 6.456 6.016 6.419 177,965 +0.25(+3.99%)
Jun 30, 2009 6.389 6.605 6.143 6.172 231,932 -0.19(-3.05%)
Jun 29, 2009 6.463 6.702 6.232 6.366 212,320 -0.08(-1.27%)
Jun 26, 2009 6.337 6.560 6.187 6.449 725,682 +0.02(+0.35%)
Jun 25, 2009 6.404 6.501 6.202 6.426 138,747 +0.10(+1.65%)
Jun 24, 2009 6.254 6.478 6.225 6.322 152,307 +0.14(+2.29%)
Jun 23, 2009 6.366 6.553 6.150 6.180 380,785 -0.16(-2.59%)
Jun 22, 2009 6.523 6.568 6.240 6.344 242,768 -0.25(-3.74%)
Jun 19, 2009 6.471 6.672 6.471 6.590 276,532 +0.23(+3.64%)
Jun 18, 2009 6.269 6.426 6.157 6.359 117,991 +0.06(+0.95%)
Jun 17, 2009 6.157 6.411 6.157 6.299 110,905 +0.14(+2.30%)
Jun 16, 2009 6.292 6.292 6.150 6.157 232,444 -0.04(-0.72%)
Jun 15, 2009 6.419 6.419 6.120 6.202 246,860 -0.36(-5.46%)
Jun 12, 2009 6.538 6.680 6.374 6.560 149,877 -0.05(-0.79%)
Jun 11, 2009 6.583 6.889 6.508 6.613 113,513 +0.03(+0.45%)
Jun 10, 2009 6.934 7.023 6.419 6.583 156,616 -0.31(-4.55%)
Jun 09, 2009 6.822 7.040 6.762 6.896 102,251 +0.09(+1.32%)
Jun 08, 2009 6.822 6.964 6.695 6.807 118,599 -0.26(-3.70%)
Jun 05, 2009 7.217 7.337 6.993 7.068 98,170 -0.11(-1.56%)
Jun 04, 2009 7.329 7.344 7.016 7.180 178,923 -0.13(-1.74%)
Jun 03, 2009 7.217 7.381 7.187 7.307 230,532 -0.01(-0.20%)
Jun 02, 2009 7.158 7.352 6.964 7.322 274,641 +0.09(+1.24%)
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.