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

Kforce Inc (NQ: KFRC )

64.52 -0.59 (-0.91%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 17, 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, 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%)
Aug 02, 2010 10.26 10.57 10.19 10.50 147,989 +0.41(+4.07%)
Jul 30, 2010 9.857 10.26 9.790 10.09 147,232 +0.07(+0.74%)
Jul 29, 2010 10.14 10.22 9.819 10.01 118,512 -0.02(-0.22%)
Jul 28, 2010 10.30 10.33 10.01 10.04 143,122 -0.31(-2.96%)
Jul 27, 2010 10.64 10.84 10.29 10.34 137,283 -0.20(-1.91%)
Jul 26, 2010 10.68 10.73 10.33 10.54 270,399 -0.13(-1.19%)
Jul 23, 2010 9.924 10.68 9.924 10.67 299,756 +0.67(+6.72%)
Jul 22, 2010 9.707 10.02 9.692 9.999 181,859 +0.43(+4.45%)
Jul 21, 2010 9.730 9.894 9.551 9.573 378,272 -0.07(-0.77%)
Jul 20, 2010 8.901 9.663 8.901 9.648 377,876 +0.63(+6.95%)
Jul 19, 2010 8.961 9.050 8.864 9.020 151,278 +0.08(+0.92%)
Jul 16, 2010 9.020 9.177 8.826 8.938 266,273 -0.16(-1.80%)
Jul 15, 2010 9.170 9.274 8.998 9.103 619,893 -0.08(-0.89%)
Jul 14, 2010 9.005 9.200 9.005 9.185 141,913 +0.12(+1.32%)
Jul 13, 2010 8.953 9.103 8.829 9.065 298,062 +0.25(+2.79%)
Jul 12, 2010 8.864 9.050 8.692 8.819 88,872 -0.10(-1.09%)
Jul 09, 2010 8.856 9.020 8.737 8.916 137,807 +0.03(+0.34%)
Jul 08, 2010 9.125 9.125 8.789 8.886 179,205 -0.16(-1.73%)
Jul 07, 2010 8.348 9.065 8.348 9.043 368,121 +0.69(+8.32%)
Jul 06, 2010 8.804 8.961 8.304 8.348 190,512 -0.32(-3.70%)
Jul 02, 2010 9.043 9.073 8.519 8.669 141,352 -0.29(-3.25%)
Jul 01, 2010 9.513 9.513 8.931 8.961 275,041 -0.56(-5.88%)
Jun 30, 2010 9.312 9.648 9.289 9.521 440,207 +0.18(+1.92%)
Jun 29, 2010 9.342 9.506 9.185 9.342 381,866 +0.05(+0.56%)
Jun 25, 2010 9.117 9.640 8.901 9.289 2,631,995 +0.22(+2.47%)
Jun 24, 2010 9.050 9.282 8.931 9.065 104,706 -0.07(-0.74%)
Jun 23, 2010 9.005 9.237 8.923 9.132 252,207 +0.09(+0.99%)
Jun 22, 2010 9.356 9.551 8.998 9.043 193,459 -0.25(-2.73%)
Jun 21, 2010 9.737 9.834 9.215 9.297 213,310 +0.02(+0.24%)
Jun 18, 2010 9.446 9.446 9.222 9.274 206,328 -0.11(-1.19%)
Jun 17, 2010 9.491 9.491 9.170 9.386 273,950 -0.04(-0.48%)
Jun 16, 2010 9.528 9.536 9.058 9.431 136,516 -0.10(-1.10%)
Jun 15, 2010 9.371 9.566 9.200 9.536 197,390 +0.25(+2.65%)
Jun 14, 2010 9.461 9.655 9.259 9.289 130,828 -0.07(-0.72%)
Jun 11, 2010 9.282 9.476 9.237 9.356 225,691 -0.04(-0.48%)
Jun 10, 2010 9.200 9.416 9.088 9.401 182,818 +0.35(+3.88%)
Jun 09, 2010 9.349 9.521 8.961 9.050 274,827 -0.19(-2.10%)
Jun 08, 2010 9.588 9.707 9.140 9.244 285,680 -0.31(-3.28%)
Jun 07, 2010 9.580 9.797 9.483 9.558 601,951 +0.04(+0.39%)
Jun 04, 2010 9.655 9.674 9.483 9.521 671,960 -0.43(-4.28%)
Jun 03, 2010 9.782 10.22 9.782 9.946 245,057 +0.20(+2.07%)
Jun 02, 2010 9.468 9.745 9.252 9.745 218,161 +0.28(+2.92%)
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.