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

Kforce Inc (NQ: KFRC )

64.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2012 11.70 11.86 11.44 11.56 433,710 -0.16(-1.37%)
Dec 28, 2012 11.44 12.02 11.44 11.72 292,757 +0.23(+1.96%)
Dec 27, 2012 11.57 11.57 11.22 11.49 320,556 -0.03(-0.28%)
Dec 26, 2012 11.40 11.61 11.23 11.52 319,044 +0.12(+1.06%)
Dec 24, 2012 11.22 11.40 11.08 11.40 63,589 +0.17(+1.51%)
Dec 21, 2012 11.06 11.31 10.82 11.23 529,266 +0.06(+0.50%)
Dec 20, 2012 11.11 11.49 11.09 11.18 370,731 +0.10(+0.87%)
Dec 19, 2012 11.03 11.27 10.88 11.08 329,816 +0.09(+0.81%)
Dec 18, 2012 10.86 11.11 10.84 10.99 332,211 +0.19(+1.72%)
Dec 17, 2012 10.65 10.98 10.63 10.81 354,349 +0.21(+1.98%)
Dec 14, 2012 10.24 10.99 10.24 10.60 366,465 +0.33(+3.22%)
Dec 13, 2012 10.17 10.61 10.09 10.27 492,119 +0.16(+1.60%)
Dec 12, 2012 9.956 10.36 9.882 10.11 435,808 +0.16(+1.65%)
Dec 11, 2012 9.807 9.949 9.710 9.941 315,887 +0.22(+2.30%)
Dec 10, 2012 9.889 10.33 9.665 9.718 208,012 +0.03(+0.31%)
Dec 07, 2012 9.635 9.755 9.471 9.688 116,026 +0.14(+1.49%)
Dec 06, 2012 9.553 9.649 9.404 9.546 107,184 -0.04(-0.39%)
Dec 05, 2012 9.486 9.695 9.337 9.583 258,071 +0.17(+1.82%)
Dec 04, 2012 9.367 9.479 9.106 9.412 576,247 -0.19(-1.94%)
Nov 30, 2012 9.434 9.718 9.434 9.598 246,033 +0.21(+2.23%)
Nov 29, 2012 9.434 9.509 8.934 9.389 192,944 +0.06(+0.64%)
Nov 28, 2012 9.210 9.497 9.195 9.329 234,864 +0.04(+0.40%)
Nov 27, 2012 9.292 9.352 9.262 9.292 226,288 -0.04(-0.40%)
Nov 26, 2012 9.315 9.434 9.158 9.329 291,876 +0.01(+0.08%)
Nov 23, 2012 9.344 9.344 9.262 9.322 148,656 -0.01(-0.08%)
Nov 21, 2012 9.195 9.329 9.165 9.329 185,089 +0.16(+1.71%)
Nov 20, 2012 9.225 9.359 9.098 9.173 159,403 -0.12(-1.29%)
Nov 19, 2012 9.165 9.315 9.030 9.292 139,914 +0.25(+2.81%)
Nov 16, 2012 8.979 9.135 8.893 9.038 254,439 +0.03(+0.33%)
Nov 15, 2012 9.016 9.188 8.762 9.009 254,497 -0.01(-0.17%)
Nov 14, 2012 9.270 9.374 9.016 9.023 167,659 -0.19(-2.11%)
Nov 13, 2012 9.038 9.344 9.038 9.218 172,366 +0.12(+1.31%)
Nov 12, 2012 9.068 9.165 8.852 9.098 142,994 +0.10(+1.08%)
Nov 09, 2012 8.874 9.285 8.837 9.001 198,076 +0.04(+0.50%)
Nov 08, 2012 9.068 9.143 8.919 8.956 219,810 -0.10(-1.07%)
Nov 07, 2012 8.956 9.240 8.956 9.053 267,661 -0.06(-0.66%)
Nov 06, 2012 9.009 9.240 8.994 9.113 116,481 +0.07(+0.83%)
Nov 05, 2012 8.807 9.106 8.568 9.038 258,989 +0.24(+2.71%)
Nov 02, 2012 8.717 8.882 8.680 8.800 254,333 +0.13(+1.46%)
Nov 01, 2012 8.352 8.710 8.322 8.673 174,814 +0.35(+4.22%)
Oct 31, 2012 8.255 8.329 7.956 8.321 335,041 -0.52(-5.92%)
Oct 26, 2012 8.792 8.844 8.844 8.844 241,841 +0.07(+0.85%)
Oct 25, 2012 8.770 8.792 8.606 8.770 98,973 +0.11(+1.29%)
Oct 24, 2012 8.703 8.740 8.613 8.658 150,950 +0.03(+0.35%)
Oct 23, 2012 8.426 8.635 8.404 8.628 71,524 +0.10(+1.14%)
Oct 19, 2012 8.523 8.553 8.247 8.531 248,403 -0.01(-0.17%)
Oct 18, 2012 8.717 8.792 8.516 8.546 55,748 -0.21(-2.39%)
Oct 17, 2012 8.613 8.785 8.547 8.755 97,853 +0.15(+1.73%)
Oct 16, 2012 8.576 8.620 8.523 8.606 119,545 +0.07(+0.87%)
Oct 15, 2012 8.389 8.613 8.314 8.531 327,511 +0.16(+1.87%)
Oct 12, 2012 8.508 8.523 8.344 8.374 36,733 -0.10(-1.23%)
Oct 11, 2012 8.523 8.568 8.404 8.479 67,610 +0.07(+0.80%)
Oct 10, 2012 8.329 8.434 8.210 8.411 156,174 +0.12(+1.43%)
Oct 09, 2012 8.703 8.703 8.255 8.292 288,827 -0.40(-4.55%)
Oct 08, 2012 8.770 8.867 8.628 8.688 127,799 -0.12(-1.36%)
Oct 05, 2012 8.732 8.904 8.691 8.807 251,513 +0.17(+1.99%)
Oct 04, 2012 8.546 8.658 8.389 8.635 116,625 +0.16(+1.94%)
Oct 03, 2012 8.561 8.561 8.382 8.471 263,076 -0.05(-0.61%)
Oct 02, 2012 8.665 8.740 8.419 8.523 134,724 -0.07(-0.78%)
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.