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

Kforce Inc (NQ: KFRC )

64.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 29, 2010 11.21 11.66 11.20 11.21 445,776 +0.05(+0.47%)
Oct 28, 2010 11.44 11.44 11.04 11.16 146,682 -0.16(-1.39%)
Oct 27, 2010 11.37 11.41 10.97 11.31 188,366 -0.35(-3.01%)
Oct 25, 2010 11.71 11.81 11.57 11.66 141,078 +0.07(+0.64%)
Oct 22, 2010 11.50 11.76 11.20 11.59 172,465 +0.13(+1.11%)
Oct 21, 2010 11.66 12.10 11.11 11.46 346,357 +0.16(+1.39%)
Oct 20, 2010 11.18 11.38 11.07 11.31 273,470 +0.22(+1.95%)
Oct 19, 2010 10.97 11.22 10.96 11.09 276,696 -0.08(-0.74%)
Oct 18, 2010 10.85 11.20 10.75 11.17 344,677 +0.37(+3.46%)
Oct 15, 2010 10.92 11.00 10.66 10.80 157,881 +0.04(+0.35%)
Oct 14, 2010 10.66 10.81 10.56 10.76 113,150 +0.05(+0.49%)
Oct 13, 2010 10.63 10.79 10.53 10.71 261,072 +0.15(+1.41%)
Oct 12, 2010 10.76 10.83 10.44 10.56 140,306 -0.27(-2.48%)
Oct 11, 2010 10.69 10.89 10.66 10.83 80,159 +0.10(+0.90%)
Oct 08, 2010 10.76 10.98 10.60 10.73 220,323 +0.01(+0.07%)
Oct 07, 2010 10.69 10.99 10.09 10.72 218,783 +0.13(+1.27%)
Oct 06, 2010 10.56 10.72 10.44 10.59 171,558 +0.03(+0.28%)
Oct 05, 2010 9.961 10.60 9.835 10.56 170,058 +0.73(+7.45%)
Oct 04, 2010 10.04 10.13 9.737 9.827 97,637 -0.18(-1.79%)
Oct 01, 2010 10.36 10.36 9.902 10.01 343,530 -0.24(-2.33%)
Sep 30, 2010 10.27 10.37 10.04 10.24 130,820 +0.09(+0.88%)
Sep 29, 2010 10.01 10.22 9.999 10.16 83,905 +0.08(+0.82%)
Sep 28, 2010 10.13 10.26 9.842 10.07 488,898 +0.00(+0.02%)
Sep 27, 2010 10.11 10.12 10.01 10.07 101,073 -0.01(-0.09%)
Sep 24, 2010 9.879 10.19 9.872 10.08 382,685 +0.34(+3.53%)
Sep 23, 2010 9.909 10.09 9.700 9.737 149,478 -0.27(-2.69%)
Sep 22, 2010 10.11 10.18 9.879 10.01 115,659 -0.13(-1.33%)
Sep 21, 2010 10.16 10.27 10.05 10.14 125,387 -0.04(-0.37%)
Sep 20, 2010 9.887 10.22 9.730 10.18 469,420 +0.32(+3.26%)
Sep 17, 2010 9.946 10.04 9.715 9.857 330,864 -0.03(-0.30%)
Sep 15, 2010 9.999 10.04 9.767 9.887 208,951 -0.13(-1.27%)
Sep 14, 2010 9.961 10.11 9.872 10.01 143,713 +0.00(+0.00%)
Sep 13, 2010 9.715 10.08 9.715 10.01 233,747 +0.37(+3.79%)
Sep 10, 2010 9.655 9.864 9.551 9.648 232,284 -0.03(-0.31%)
Sep 09, 2010 9.528 9.834 9.439 9.678 361,997 +0.31(+3.35%)
Sep 08, 2010 9.162 9.379 9.162 9.364 254,997 +0.20(+2.20%)
Sep 07, 2010 9.297 9.595 9.095 9.162 512,464 -0.13(-1.45%)
Sep 03, 2010 8.804 9.349 8.804 9.297 325,724 +0.72(+8.36%)
Sep 02, 2010 8.371 8.617 8.333 8.580 181,841 +0.15(+1.77%)
Sep 01, 2010 8.020 8.431 7.912 8.431 346,596 +0.54(+6.81%)
Aug 31, 2010 7.915 8.087 7.803 7.893 647,814 -0.06(-0.75%)
Aug 30, 2010 7.945 8.124 7.669 7.953 739,960 -0.04(-0.56%)
Aug 27, 2010 7.744 8.050 7.318 7.997 541,077 +0.35(+4.59%)
Aug 26, 2010 7.856 7.923 7.639 7.646 268,267 -0.20(-2.57%)
Aug 25, 2010 7.900 8.009 7.758 7.848 247,013 -0.12(-1.50%)
Aug 24, 2010 8.221 8.251 7.960 7.968 288,150 -0.38(-4.56%)
Aug 23, 2010 8.781 8.796 8.311 8.348 247,011 -0.41(-4.69%)
Aug 20, 2010 8.953 9.032 8.483 8.759 315,257 -0.26(-2.90%)
Aug 19, 2010 9.775 9.775 8.976 9.020 228,610 -0.81(-8.28%)
Aug 18, 2010 9.984 9.984 9.737 9.834 134,108 -0.14(-1.42%)
Aug 17, 2010 9.640 10.01 9.566 9.976 124,530 +0.46(+4.78%)
Aug 16, 2010 9.319 9.595 9.215 9.521 122,035 +0.13(+1.43%)
Aug 13, 2010 9.580 9.752 9.349 9.386 121,430 -0.25(-2.63%)
Aug 12, 2010 9.812 9.939 9.566 9.640 106,700 -0.33(-3.30%)
Aug 11, 2010 10.04 10.11 9.894 9.969 173,455 -0.28(-2.77%)
Aug 10, 2010 10.31 10.44 10.15 10.25 109,597 -0.19(-1.86%)
Aug 09, 2010 10.30 10.45 10.27 10.45 142,461 +0.24(+2.34%)
Aug 06, 2010 10.30 10.54 10.16 10.21 179,662 -0.25(-2.43%)
Aug 05, 2010 10.45 10.71 10.42 10.46 165,527 -0.09(-0.85%)
Aug 04, 2010 10.54 10.55 10.35 10.55 216,607 +0.10(+0.93%)
Aug 03, 2010 10.45 10.79 10.37 10.45 131,790 -0.04(-0.43%)
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.