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

Kforce Inc (NQ: KFRC )

62.17 -2.06 (-3.21%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 30, 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 (%)
Mar 30, 2012 11.20 11.22 10.98 11.13 223,370 +0.01(+0.07%)
Mar 29, 2012 10.94 11.16 10.86 11.12 67,022 +0.05(+0.47%)
Mar 28, 2012 11.00 11.07 10.92 11.07 92,656 +0.07(+0.61%)
Mar 27, 2012 11.18 11.21 10.94 11.00 169,298 -0.18(-1.60%)
Mar 26, 2012 11.01 11.19 10.94 11.18 300,061 +0.34(+3.17%)
Mar 23, 2012 10.68 10.92 10.54 10.84 197,923 +0.19(+1.83%)
Mar 22, 2012 10.75 10.85 10.59 10.64 250,762 -0.28(-2.53%)
Mar 21, 2012 10.98 11.16 10.90 10.92 156,293 +0.01(+0.14%)
Mar 20, 2012 10.94 11.08 10.74 10.90 114,755 -0.15(-1.35%)
Mar 19, 2012 10.86 11.19 10.74 11.05 547,948 +0.17(+1.58%)
Mar 16, 2012 10.98 11.00 10.75 10.88 315,941 -0.10(-0.88%)
Mar 15, 2012 10.78 11.03 10.77 10.98 119,627 +0.21(+1.94%)
Mar 14, 2012 10.81 10.95 10.72 10.77 80,515 -0.06(-0.55%)
Mar 13, 2012 10.85 10.93 10.68 10.83 309,358 +0.09(+0.83%)
Mar 12, 2012 10.83 10.92 10.63 10.74 349,447 -0.10(-0.96%)
Mar 09, 2012 10.93 10.96 10.75 10.84 242,319 -0.06(-0.55%)
Mar 08, 2012 10.72 11.10 10.54 10.90 331,202 +0.28(+2.60%)
Mar 07, 2012 10.55 10.66 10.47 10.63 111,951 +0.15(+1.43%)
Mar 06, 2012 10.34 10.51 10.28 10.48 193,640 +0.00(+0.00%)
Mar 05, 2012 10.26 10.57 10.23 10.48 127,597 +0.16(+1.59%)
Mar 02, 2012 10.60 10.60 10.23 10.31 162,674 -0.29(-2.75%)
Mar 01, 2012 10.62 10.82 10.48 10.60 166,534 +0.09(+0.85%)
Feb 29, 2012 10.58 10.74 10.41 10.51 629,077 -0.04(-0.42%)
Feb 28, 2012 10.60 10.63 10.41 10.56 185,337 -0.01(-0.14%)
Feb 27, 2012 10.50 10.67 10.28 10.57 207,479 -0.07(-0.70%)
Feb 24, 2012 10.54 10.66 10.47 10.65 188,009 +0.05(+0.49%)
Feb 23, 2012 10.62 10.62 10.50 10.60 191,555 -0.02(-0.21%)
Feb 22, 2012 10.55 10.66 10.47 10.62 100,856 +0.01(+0.14%)
Feb 21, 2012 10.59 10.69 10.45 10.60 172,117 +0.03(+0.28%)
Feb 17, 2012 10.54 10.58 10.48 10.57 155,156 +0.10(+1.00%)
Feb 16, 2012 10.58 10.69 10.42 10.47 151,803 -0.07(-0.71%)
Feb 15, 2012 10.63 10.63 10.29 10.54 256,382 +0.01(+0.07%)
Feb 14, 2012 10.44 10.55 10.19 10.54 144,836 +0.08(+0.79%)
Feb 13, 2012 10.68 10.68 10.44 10.45 114,292 -0.07(-0.64%)
Feb 10, 2012 10.33 10.63 10.30 10.52 140,983 +0.05(+0.50%)
Feb 09, 2012 10.78 10.78 10.39 10.47 213,373 -0.24(-2.23%)
Feb 08, 2012 10.12 10.87 9.916 10.71 849,094 +0.99(+10.22%)
Feb 07, 2012 9.939 9.954 9.633 9.715 295,936 -0.27(-2.69%)
Feb 06, 2012 9.894 10.07 9.760 9.984 185,996 +0.01(+0.07%)
Feb 03, 2012 9.155 10.03 9.117 9.976 676,010 +0.59(+6.28%)
Feb 02, 2012 9.722 9.722 9.364 9.386 138,392 -0.32(-3.31%)
Feb 01, 2012 9.371 9.707 9.297 9.707 274,063 +0.43(+4.59%)
Jan 31, 2012 9.461 9.506 9.259 9.282 167,207 -0.10(-1.11%)
Jan 30, 2012 9.237 9.491 9.170 9.386 226,181 +0.09(+0.96%)
Jan 27, 2012 9.356 9.461 9.267 9.297 155,793 -0.12(-1.27%)
Jan 26, 2012 9.722 9.767 9.371 9.416 142,716 -0.27(-2.78%)
Jan 25, 2012 9.670 9.730 9.573 9.685 107,580 -0.02(-0.23%)
Jan 24, 2012 9.625 9.707 9.543 9.707 136,369 +0.01(+0.15%)
Jan 23, 2012 9.685 9.782 9.543 9.692 71,859 +0.00(+0.00%)
Jan 20, 2012 9.663 9.707 9.513 9.692 151,962 -0.01(-0.08%)
Jan 19, 2012 9.715 9.715 9.618 9.700 111,800 -0.01(-0.08%)
Jan 18, 2012 9.633 9.707 9.506 9.707 158,839 +0.09(+0.93%)
Jan 17, 2012 9.618 9.707 9.543 9.618 98,270 +0.10(+1.10%)
Jan 13, 2012 9.573 9.655 8.968 9.513 90,368 -0.19(-2.00%)
Jan 12, 2012 9.692 9.715 9.603 9.707 81,704 +0.01(+0.15%)
Jan 11, 2012 9.633 9.715 9.595 9.692 165,442 +0.01(+0.08%)
Jan 10, 2012 9.685 9.707 9.558 9.685 205,570 +0.16(+1.65%)
Jan 09, 2012 9.528 9.595 9.395 9.528 270,985 +0.07(+0.71%)
Jan 06, 2012 9.528 9.543 9.312 9.461 184,010 -0.06(-0.63%)
Jan 05, 2012 9.356 9.521 9.185 9.521 153,127 +0.07(+0.71%)
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.