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

Kforce Inc (NQ: KFRC )

63.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2011 7.445 7.572 7.310 7.325 350,666 -0.24(-3.16%)
Sep 29, 2011 7.228 7.572 7.228 7.564 357,025 +0.52(+7.42%)
Sep 28, 2011 7.407 7.557 7.019 7.042 362,020 -0.38(-5.13%)
Sep 27, 2011 7.154 7.646 7.131 7.422 642,339 +0.43(+6.20%)
Sep 26, 2011 6.795 7.004 6.616 6.989 179,915 +0.25(+3.65%)
Sep 23, 2011 6.474 6.780 6.317 6.743 316,647 +0.25(+3.91%)
Sep 22, 2011 6.482 6.646 6.276 6.489 804,558 -0.16(-2.47%)
Sep 21, 2011 7.004 7.154 6.646 6.653 139,733 -0.34(-4.91%)
Sep 20, 2011 7.258 7.460 6.989 6.997 252,742 -0.25(-3.40%)
Sep 19, 2011 7.467 7.467 7.146 7.243 253,895 -0.37(-4.90%)
Sep 16, 2011 7.213 7.654 7.213 7.617 486,580 +0.49(+6.92%)
Sep 15, 2011 7.251 7.490 7.057 7.124 1,101,948 +0.01(+0.10%)
Sep 14, 2011 7.131 7.236 7.004 7.116 716,361 +0.05(+0.74%)
Sep 13, 2011 6.885 7.131 6.885 7.064 355,233 +0.21(+3.05%)
Sep 12, 2011 6.825 7.101 6.743 6.855 445,092 -0.07(-0.97%)
Sep 09, 2011 7.124 7.124 6.870 6.922 537,305 -0.28(-3.94%)
Sep 08, 2011 7.490 7.557 7.142 7.206 453,094 -0.34(-4.46%)
Sep 07, 2011 7.183 7.549 7.146 7.542 832,661 +0.49(+6.99%)
Sep 06, 2011 6.930 7.706 6.728 7.049 775,440 -0.13(-1.87%)
Sep 02, 2011 7.109 7.303 7.086 7.183 609,146 -0.08(-1.13%)
Sep 01, 2011 7.744 7.878 7.169 7.266 654,927 -0.49(-6.26%)
Aug 31, 2011 7.893 8.072 7.676 7.751 429,385 -0.07(-0.86%)
Aug 30, 2011 7.766 7.863 7.512 7.818 414,126 -0.03(-0.38%)
Aug 29, 2011 7.520 7.900 7.325 7.848 598,983 +0.43(+5.84%)
Aug 26, 2011 7.019 7.430 6.877 7.415 404,117 +0.34(+4.75%)
Aug 25, 2011 7.221 7.295 6.930 7.079 406,165 -0.07(-1.04%)
Aug 24, 2011 6.952 7.273 6.952 7.154 639,140 +0.22(+3.12%)
Aug 23, 2011 6.646 6.945 6.534 6.937 417,203 +0.32(+4.85%)
Aug 22, 2011 6.818 6.818 6.534 6.616 556,744 +0.00(+0.00%)
Aug 19, 2011 6.519 6.683 6.414 6.616 525,462 -0.04(-0.56%)
Aug 18, 2011 6.810 6.959 6.623 6.653 1,161,881 -0.37(-5.31%)
Aug 17, 2011 7.101 7.154 6.930 7.027 760,239 -0.04(-0.63%)
Aug 16, 2011 7.027 7.202 6.892 7.071 475,498 -0.04(-0.53%)
Aug 15, 2011 6.721 7.116 6.721 7.109 602,422 +0.46(+6.85%)
Aug 12, 2011 6.691 6.706 6.370 6.653 2,134,187 +0.02(+0.34%)
Aug 11, 2011 6.571 6.758 6.511 6.631 1,348,393 +0.10(+1.49%)
Aug 10, 2011 6.623 6.758 6.511 6.534 2,290,728 -0.19(-2.78%)
Aug 09, 2011 6.605 6.721 6.355 6.721 1,822,694 +0.50(+8.04%)
Aug 08, 2011 6.452 6.646 6.213 6.220 1,476,045 -0.41(-6.19%)
Aug 05, 2011 6.556 6.706 6.422 6.631 3,614,007 +0.18(+2.78%)
Aug 04, 2011 6.482 6.706 6.399 6.452 1,631,072 -0.07(-1.14%)
Aug 03, 2011 7.572 7.841 6.063 6.526 4,454,227 -3.14(-32.51%)
Aug 02, 2011 10.10 10.19 9.670 9.670 215,742 -0.52(-5.13%)
Aug 01, 2011 10.46 10.54 10.11 10.19 238,139 -0.10(-0.94%)
Jul 29, 2011 10.22 10.51 10.14 10.29 260,765 -0.04(-0.36%)
Jul 28, 2011 10.50 10.76 10.24 10.33 320,154 -0.14(-1.36%)
Jul 27, 2011 10.68 10.69 10.40 10.47 297,154 -0.27(-2.50%)
Jul 26, 2011 11.04 11.16 10.65 10.74 648,854 -0.26(-2.38%)
Jul 25, 2011 10.89 11.23 10.84 11.00 558,265 -0.01(-0.07%)
Jul 22, 2011 11.01 11.07 10.77 11.01 217,757 +0.18(+1.66%)
Jul 21, 2011 10.25 11.11 10.25 10.83 598,905 +0.68(+6.70%)
Jul 20, 2011 10.34 10.34 9.842 10.15 158,187 -0.16(-1.52%)
Jul 19, 2011 10.07 10.41 9.805 10.30 206,333 +0.32(+3.22%)
Jul 18, 2011 9.999 10.13 9.954 9.984 288,760 -0.08(-0.82%)
Jul 15, 2011 9.767 10.09 9.767 10.07 421,347 +0.33(+3.37%)
Jul 14, 2011 9.954 9.961 9.692 9.737 215,967 -0.17(-1.73%)
Jul 13, 2011 9.946 10.11 9.775 9.909 773,775 +0.01(+0.15%)
Jul 12, 2011 9.782 10.02 9.782 9.894 326,862 +0.09(+0.91%)
Jul 11, 2011 9.999 10.07 9.670 9.804 480,974 -0.33(-3.24%)
Jul 08, 2011 10.33 10.48 9.652 10.13 366,736 -0.40(-3.83%)
Jul 07, 2011 10.01 10.56 9.939 10.54 362,117 +0.62(+6.25%)
Jul 06, 2011 9.939 10.06 9.872 9.916 306,987 -0.02(-0.23%)
Jul 05, 2011 10.04 10.16 9.872 9.939 251,757 -0.11(-1.11%)
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.