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

Kforce Inc (NQ: KFRC )

64.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2007 10.22 10.43 9.882 10.15 300,169 -0.07(-0.73%)
Feb 27, 2007 10.26 10.41 10.09 10.23 412,470 -0.04(-0.44%)
Feb 26, 2007 10.40 10.41 10.10 10.27 346,836 -0.12(-1.15%)
Feb 23, 2007 10.29 10.46 10.23 10.39 145,061 +0.10(+0.94%)
Feb 22, 2007 10.34 10.34 10.13 10.29 221,104 -0.02(-0.22%)
Feb 21, 2007 10.31 10.37 10.10 10.31 169,677 -0.04(-0.43%)
Feb 20, 2007 10.20 10.37 9.986 10.36 142,471 +0.10(+0.95%)
Feb 16, 2007 10.38 10.40 10.19 10.26 119,248 -0.13(-1.22%)
Feb 15, 2007 10.55 10.59 10.38 10.39 455,640 -0.19(-1.83%)
Feb 14, 2007 10.40 10.90 10.32 10.58 292,807 +0.17(+1.65%)
Feb 13, 2007 10.19 10.43 10.08 10.41 407,697 +0.25(+2.50%)
Feb 12, 2007 9.852 10.16 9.815 10.16 154,236 +0.28(+2.87%)
Feb 09, 2007 10.30 10.36 9.785 9.874 255,017 -0.46(-4.41%)
Feb 08, 2007 10.33 10.52 10.15 10.33 628,392 -0.05(-0.50%)
Feb 07, 2007 10.82 10.82 10.31 10.38 645,857 -0.43(-4.00%)
Feb 06, 2007 10.98 10.98 10.67 10.81 186,066 -0.07(-0.62%)
Feb 05, 2007 10.73 10.88 10.52 10.88 311,479 +0.13(+1.18%)
Feb 02, 2007 10.74 10.78 10.67 10.76 100,230 +0.08(+0.77%)
Feb 01, 2007 10.67 10.73 10.49 10.67 206,272 +0.03(+0.28%)
Jan 31, 2007 10.58 10.67 10.29 10.64 304,382 +0.03(+0.28%)
Jan 30, 2007 10.60 10.64 10.34 10.61 194,863 +0.19(+1.79%)
Jan 29, 2007 10.43 10.64 10.38 10.43 196,056 -0.13(-1.27%)
Jan 26, 2007 10.15 10.60 10.15 10.56 247,057 +0.37(+3.59%)
Jan 25, 2007 10.37 10.43 10.11 10.20 247,125 -0.13(-1.30%)
Jan 24, 2007 10.28 10.52 10.20 10.33 389,963 +0.66(+6.79%)
Jan 23, 2007 9.367 9.703 9.337 9.673 206,390 +0.31(+3.27%)
Jan 22, 2007 9.524 9.628 9.329 9.367 203,447 -0.15(-1.57%)
Jan 19, 2007 9.344 9.568 9.277 9.516 254,816 +0.14(+1.51%)
Jan 18, 2007 9.412 9.524 9.300 9.374 253,748 -0.05(-0.55%)
Jan 17, 2007 9.262 9.628 9.218 9.427 275,870 +0.14(+1.53%)
Jan 16, 2007 9.292 9.471 9.201 9.285 297,922 -0.04(-0.48%)
Jan 12, 2007 9.247 9.404 9.247 9.329 262,277 +0.04(+0.40%)
Jan 11, 2007 9.225 9.329 9.195 9.292 210,673 +0.10(+1.14%)
Jan 10, 2007 9.180 9.247 9.106 9.188 270,786 -0.07(-0.81%)
Jan 09, 2007 9.188 9.292 9.143 9.262 219,133 +0.06(+0.65%)
Jan 08, 2007 9.180 9.322 9.076 9.203 169,198 +0.06(+0.65%)
Jan 05, 2007 9.419 9.434 9.016 9.143 264,118 -0.34(-3.54%)
Jan 04, 2007 9.441 9.538 9.307 9.479 164,942 +0.03(+0.32%)
Jan 03, 2007 9.180 9.576 9.106 9.449 339,827 +0.37(+4.03%)
Dec 29, 2006 9.210 9.546 9.016 9.083 303,532 -0.16(-1.78%)
Dec 28, 2006 9.397 9.494 9.076 9.247 193,399 -0.16(-1.67%)
Dec 27, 2006 9.412 9.538 9.382 9.404 115,908 -0.01(-0.16%)
Dec 26, 2006 9.307 9.456 9.270 9.419 202,573 +0.13(+1.45%)
Dec 22, 2006 9.255 9.441 9.218 9.285 107,226 +0.03(+0.32%)
Dec 21, 2006 9.412 9.509 9.218 9.255 219,290 -0.19(-1.98%)
Dec 20, 2006 9.135 9.479 9.128 9.441 400,871 +0.34(+3.69%)
Dec 19, 2006 9.173 9.173 9.038 9.106 176,943 -0.10(-1.05%)
Dec 18, 2006 9.553 9.703 9.158 9.203 266,997 -0.22(-2.30%)
Dec 15, 2006 9.688 9.688 9.419 9.419 283,563 -0.26(-2.70%)
Dec 14, 2006 9.546 9.777 9.546 9.680 301,061 +0.12(+1.25%)
Dec 13, 2006 9.591 9.703 9.524 9.561 148,337 +0.01(+0.16%)
Dec 12, 2006 9.815 9.844 9.516 9.546 157,407 -0.27(-2.74%)
Dec 11, 2006 9.695 9.912 9.606 9.815 189,695 +0.13(+1.39%)
Dec 08, 2006 9.673 9.837 9.568 9.680 192,354 +0.04(+0.39%)
Dec 07, 2006 10.06 10.08 9.621 9.643 215,402 -0.34(-3.44%)
Dec 06, 2006 10.24 10.36 9.941 9.986 172,367 -0.24(-2.30%)
Dec 05, 2006 10.03 10.28 9.844 10.22 184,477 +0.23(+2.28%)
Dec 04, 2006 9.733 10.02 9.650 9.994 219,511 +0.28(+2.84%)
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.