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

Kforce Inc (NQ: KFRC )

62.78 +1.02 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 29, 2008 8.135 8.202 7.934 7.971 97,147 -0.22(-2.64%)
Aug 28, 2008 7.979 8.210 7.979 8.188 124,720 +0.23(+2.91%)
Aug 27, 2008 7.889 8.053 7.852 7.956 83,366 +0.08(+1.04%)
Aug 26, 2008 7.680 8.008 7.680 7.874 145,542 +0.16(+2.03%)
Aug 25, 2008 8.008 8.173 7.695 7.717 151,511 -0.33(-4.08%)
Aug 22, 2008 7.867 8.180 7.859 8.046 234,806 +0.22(+2.76%)
Aug 21, 2008 7.747 8.008 7.687 7.829 235,045 +0.01(+0.19%)
Aug 20, 2008 7.762 7.919 7.665 7.814 304,355 +0.08(+1.06%)
Aug 19, 2008 8.008 8.217 7.710 7.732 547,679 -0.30(-3.72%)
Aug 18, 2008 7.889 8.285 7.889 8.031 230,146 -0.20(-2.45%)
Aug 15, 2008 8.337 8.367 7.911 8.232 285,862 +0.01(+0.09%)
Aug 14, 2008 8.143 8.322 8.128 8.225 176,009 +0.04(+0.55%)
Aug 13, 2008 8.120 8.382 7.964 8.180 235,837 +0.04(+0.46%)
Aug 12, 2008 8.158 8.397 7.837 8.143 285,872 -0.03(-0.37%)
Aug 11, 2008 7.896 8.367 7.695 8.173 413,309 -0.04(-0.54%)
Aug 08, 2008 7.993 8.397 7.934 8.217 246,647 +0.22(+2.71%)
Aug 07, 2008 7.979 8.232 7.844 8.001 256,588 -0.06(-0.74%)
Aug 06, 2008 7.867 8.135 7.844 8.061 386,827 +0.31(+4.05%)
Aug 05, 2008 7.523 7.837 7.508 7.747 422,856 +0.33(+4.43%)
Aug 04, 2008 7.501 7.538 7.404 7.419 562,161 -0.07(-1.00%)
Aug 01, 2008 7.456 7.576 7.314 7.493 753,929 +0.12(+1.62%)
Jul 31, 2008 6.978 7.531 6.941 7.374 540,492 +0.43(+6.24%)
Jul 30, 2008 7.031 7.090 6.635 6.941 933,364 +0.23(+3.45%)
Jul 29, 2008 6.710 6.993 6.576 6.710 318,817 -0.01(-0.11%)
Jul 28, 2008 6.881 6.881 6.613 6.717 178,672 -0.10(-1.42%)
Jul 25, 2008 6.769 6.926 6.523 6.814 145,556 +0.13(+1.90%)
Jul 24, 2008 6.702 6.822 6.434 6.687 195,924 +0.01(+0.22%)
Jul 23, 2008 6.404 6.792 6.337 6.672 272,303 +0.27(+4.20%)
Jul 22, 2008 6.083 6.456 5.971 6.404 339,440 +0.22(+3.62%)
Jul 21, 2008 6.157 6.277 6.105 6.180 188,882 +0.07(+1.10%)
Jul 18, 2008 6.314 6.352 6.105 6.113 293,679 -0.22(-3.53%)
Jul 17, 2008 6.195 6.344 6.038 6.337 237,454 +0.18(+2.91%)
Jul 16, 2008 5.583 6.172 5.583 6.157 256,315 +0.57(+10.15%)
Jul 15, 2008 5.575 5.814 5.575 5.590 307,080 -0.06(-1.06%)
Jul 14, 2008 5.732 5.911 5.575 5.650 325,764 -0.02(-0.39%)
Jul 11, 2008 5.687 5.807 5.493 5.672 466,502 -0.07(-1.30%)
Jul 10, 2008 5.754 5.956 5.725 5.747 262,627 -0.01(-0.26%)
Jul 09, 2008 5.956 5.971 5.762 5.762 226,616 -0.20(-3.38%)
Jul 08, 2008 5.822 5.978 5.739 5.963 228,188 +0.17(+2.96%)
Jul 07, 2008 5.919 6.023 5.784 5.792 199,254 -0.08(-1.40%)
Jul 04, 2008 5.948 6.016 5.739 5.874 81,155 +0.00(+0.00%)
Jul 03, 2008 5.948 6.016 5.739 5.874 81,155 -0.05(-0.88%)
Jul 02, 2008 6.195 6.434 5.904 5.926 294,843 -0.26(-4.22%)
Jul 01, 2008 6.254 6.471 6.105 6.187 326,406 -0.15(-2.36%)
Jun 30, 2008 5.993 6.359 5.993 6.337 267,111 +0.05(+0.83%)
Jun 27, 2008 6.322 6.486 5.956 6.284 572,325 -0.04(-0.59%)
Jun 26, 2008 6.702 6.702 6.299 6.322 146,779 -0.45(-6.62%)
Jun 25, 2008 6.501 6.777 6.486 6.769 90,869 +0.27(+4.13%)
Jun 24, 2008 6.523 6.650 6.419 6.501 150,849 -0.08(-1.25%)
Jun 23, 2008 6.717 6.717 6.568 6.583 95,834 -0.08(-1.23%)
Jun 20, 2008 6.889 6.889 6.568 6.665 264,119 -0.25(-3.67%)
Jun 19, 2008 6.822 6.934 6.762 6.919 114,029 +0.09(+1.31%)
Jun 18, 2008 7.023 7.046 6.792 6.829 123,551 -0.22(-3.07%)
Jun 17, 2008 7.165 7.165 6.986 7.046 223,938 -0.11(-1.56%)
Jun 16, 2008 6.993 7.187 6.852 7.158 166,982 +0.15(+2.13%)
Jun 13, 2008 6.852 7.023 6.852 7.008 113,627 +0.23(+3.41%)
Jun 12, 2008 6.702 6.889 6.702 6.777 196,697 +0.14(+2.14%)
Jun 11, 2008 6.687 6.769 6.628 6.635 201,448 -0.09(-1.33%)
Jun 10, 2008 6.672 6.792 6.478 6.725 221,293 +0.20(+3.09%)
Jun 09, 2008 6.538 6.568 6.366 6.523 209,000 -0.01(-0.23%)
Jun 06, 2008 6.837 6.837 6.538 6.538 138,059 -0.33(-4.78%)
Jun 05, 2008 6.747 6.926 6.747 6.866 209,616 +0.10(+1.43%)
Jun 04, 2008 6.568 6.889 6.568 6.769 217,691 +0.14(+2.14%)
Jun 03, 2008 6.740 6.799 6.560 6.628 123,431 -0.07(-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.