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

Kforce Inc (NQ: KFRC )

61.76 -2.47 (-3.85%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 30, 2011 9.262 9.359 9.180 9.203 114,877 -0.06(-0.64%)
Dec 29, 2011 9.061 9.329 9.061 9.262 204,246 +0.26(+2.90%)
Dec 28, 2011 9.277 9.277 8.994 9.001 138,523 -0.28(-3.05%)
Dec 27, 2011 9.158 9.322 8.964 9.285 115,794 +0.10(+1.06%)
Dec 23, 2011 9.232 9.285 9.150 9.188 160,116 +0.22(+2.41%)
Dec 21, 2011 8.628 9.165 8.479 8.971 298,569 +0.34(+3.89%)
Dec 20, 2011 8.210 8.650 8.098 8.635 270,864 +0.63(+7.93%)
Dec 19, 2011 8.419 8.561 7.986 8.001 378,168 -0.33(-3.94%)
Dec 16, 2011 8.300 8.635 8.247 8.329 799,556 -0.03(-0.36%)
Dec 15, 2011 8.307 8.531 8.046 8.359 263,405 +0.21(+2.56%)
Dec 14, 2011 8.479 8.583 8.143 8.150 258,263 -0.43(-5.04%)
Dec 13, 2011 8.867 9.068 8.531 8.583 172,547 -0.19(-2.13%)
Dec 12, 2011 8.934 8.979 8.747 8.770 756,449 -0.33(-3.61%)
Dec 09, 2011 8.792 9.143 8.636 9.098 452,715 +0.34(+3.86%)
Dec 08, 2011 8.904 8.949 8.732 8.760 180,909 -0.25(-2.75%)
Dec 07, 2011 9.023 9.083 8.785 9.009 91,271 -0.10(-1.15%)
Dec 06, 2011 9.113 9.158 8.964 9.113 118,784 -0.01(-0.08%)
Dec 05, 2011 9.307 9.307 9.031 9.120 267,587 +0.01(+0.08%)
Dec 02, 2011 9.180 9.337 9.061 9.113 181,430 +0.09(+0.99%)
Dec 01, 2011 9.106 9.270 9.012 9.023 647,515 -0.12(-1.31%)
Nov 30, 2011 8.471 9.240 8.471 9.143 639,931 +1.04(+12.90%)
Nov 29, 2011 8.143 8.285 8.038 8.098 352,948 -0.01(-0.18%)
Nov 28, 2011 7.919 8.128 7.643 8.113 206,805 +0.47(+6.15%)
Nov 25, 2011 7.829 7.971 7.635 7.643 97,450 -0.21(-2.66%)
Nov 23, 2011 8.389 8.426 7.844 7.852 234,182 -0.64(-7.56%)
Nov 22, 2011 8.800 8.844 8.494 8.494 179,275 -0.30(-3.40%)
Nov 21, 2011 8.747 9.038 8.697 8.792 377,785 -0.16(-1.83%)
Nov 18, 2011 8.844 9.076 8.800 8.956 313,452 +0.15(+1.70%)
Nov 17, 2011 8.912 9.053 8.732 8.807 416,392 -0.13(-1.50%)
Nov 16, 2011 8.986 9.076 8.770 8.941 385,041 -0.17(-1.88%)
Nov 15, 2011 9.068 9.218 8.912 9.113 214,401 +0.01(+0.08%)
Nov 14, 2011 9.471 9.561 9.053 9.106 408,333 -0.43(-4.54%)
Nov 11, 2011 9.218 9.718 9.218 9.538 512,514 +0.43(+4.75%)
Nov 10, 2011 8.673 9.255 8.658 9.106 453,929 +0.57(+6.74%)
Nov 09, 2011 8.367 8.591 8.091 8.531 605,701 -0.12(-1.38%)
Nov 08, 2011 8.792 8.844 8.434 8.650 339,171 -0.05(-0.60%)
Nov 07, 2011 8.919 8.956 8.508 8.703 476,634 -0.22(-2.43%)
Nov 04, 2011 9.046 9.225 8.844 8.919 524,247 -0.22(-2.45%)
Nov 03, 2011 9.695 9.695 9.046 9.143 910,797 -0.40(-4.22%)
Nov 02, 2011 9.837 10.44 9.546 9.546 958,277 +0.40(+4.41%)
Nov 01, 2011 9.046 9.247 8.919 9.143 546,178 -0.38(-4.00%)
Oct 31, 2011 9.882 10.05 9.494 9.524 362,769 -0.56(-5.55%)
Oct 28, 2011 10.13 10.31 9.897 10.08 331,583 -0.07(-0.66%)
Oct 27, 2011 9.800 10.53 9.531 10.15 838,770 +0.70(+7.43%)
Oct 26, 2011 9.046 9.494 8.777 9.449 346,512 +0.55(+6.21%)
Oct 25, 2011 9.382 9.382 8.852 8.897 608,875 -0.55(-5.85%)
Oct 24, 2011 9.128 9.464 8.986 9.449 396,248 +0.36(+3.94%)
Oct 21, 2011 9.068 9.195 8.926 9.091 287,277 +0.20(+2.27%)
Oct 20, 2011 9.038 9.106 8.606 8.889 401,681 -0.12(-1.33%)
Oct 19, 2011 9.329 9.397 8.919 9.009 205,540 -0.31(-3.29%)
Oct 18, 2011 9.180 9.524 8.934 9.315 469,786 +0.16(+1.79%)
Oct 17, 2011 9.494 9.785 9.113 9.150 380,897 -0.19(-2.00%)
Oct 14, 2011 9.031 9.688 9.031 9.337 460,445 +0.62(+7.11%)
Oct 13, 2011 8.628 8.762 8.434 8.717 120,162 +0.01(+0.09%)
Oct 12, 2011 8.576 8.882 8.546 8.710 408,857 +0.21(+2.46%)
Oct 11, 2011 8.434 8.583 8.367 8.501 315,820 -0.03(-0.35%)
Oct 10, 2011 8.576 8.598 8.322 8.531 454,449 +0.13(+1.51%)
Oct 07, 2011 8.650 8.650 8.195 8.404 400,746 -0.10(-1.23%)
Oct 06, 2011 8.426 8.568 8.307 8.508 329,244 +0.06(+0.71%)
Oct 05, 2011 7.814 8.680 7.740 8.449 449,604 +0.63(+8.12%)
Oct 04, 2011 7.090 7.837 7.031 7.814 609,695 +0.69(+9.63%)
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.