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 (%)
Nov 30, 2006 9.894 10.08 9.797 9.939 311,895 +0.07(+0.68%)
Nov 29, 2006 9.864 9.969 9.670 9.872 608,008 -0.35(-3.43%)
Nov 28, 2006 10.08 10.36 10.05 10.22 223,808 +0.13(+1.33%)
Nov 27, 2006 10.27 10.32 9.775 10.09 342,602 -0.20(-1.96%)
Nov 24, 2006 10.36 10.38 10.27 10.29 60,477 -0.15(-1.43%)
Nov 22, 2006 10.55 10.55 10.38 10.44 96,299 -0.13(-1.27%)
Nov 21, 2006 10.62 10.70 10.51 10.57 66,967 -0.01(-0.14%)
Nov 20, 2006 10.63 10.70 10.49 10.59 103,603 -0.07(-0.70%)
Nov 17, 2006 10.69 10.78 10.59 10.66 151,625 -0.04(-0.35%)
Nov 16, 2006 10.83 10.83 10.56 10.70 128,592 -0.08(-0.76%)
Nov 15, 2006 10.63 10.83 10.50 10.78 156,893 +0.15(+1.41%)
Nov 14, 2006 10.43 10.64 10.31 10.63 106,903 +0.27(+2.59%)
Nov 13, 2006 10.32 10.50 10.30 10.36 66,053 -0.02(-0.14%)
Nov 10, 2006 10.13 10.45 10.13 10.38 238,062 +0.23(+2.28%)
Nov 09, 2006 10.52 10.52 10.13 10.15 186,477 -0.31(-2.93%)
Nov 08, 2006 10.38 10.54 10.24 10.45 169,701 +0.02(+0.21%)
Nov 07, 2006 10.23 10.54 10.10 10.43 275,345 +0.22(+2.19%)
Nov 06, 2006 10.39 10.45 10.14 10.21 178,683 -0.13(-1.23%)
Nov 03, 2006 10.02 10.36 9.954 10.33 382,778 +0.43(+4.30%)
Nov 02, 2006 9.819 9.991 9.782 9.909 911,086 -0.02(-0.23%)
Nov 01, 2006 10.24 10.81 9.155 9.931 1,691,833 -1.25(-11.16%)
Oct 31, 2006 11.09 11.19 10.92 11.18 351,194 +0.27(+2.46%)
Oct 30, 2006 10.87 11.01 10.68 10.91 139,279 +0.03(+0.31%)
Oct 27, 2006 11.05 11.05 10.82 10.88 229,390 -0.18(-1.59%)
Oct 26, 2006 11.10 11.16 10.69 11.05 195,626 +0.04(+0.34%)
Oct 25, 2006 11.04 11.12 10.86 11.01 120,391 -0.01(-0.07%)
Oct 24, 2006 10.84 11.13 10.72 11.02 238,124 +0.16(+1.44%)
Oct 23, 2006 10.59 10.96 10.59 10.86 78,677 +0.18(+1.68%)
Oct 20, 2006 10.96 11.03 10.57 10.69 179,733 -0.23(-2.12%)
Oct 19, 2006 10.63 10.92 10.63 10.92 197,980 +0.23(+2.17%)
Oct 18, 2006 10.78 10.79 10.60 10.69 121,751 +0.01(+0.14%)
Oct 17, 2006 10.50 10.72 10.46 10.67 275,275 +0.05(+0.49%)
Oct 16, 2006 10.53 10.64 10.44 10.62 120,574 +0.13(+1.21%)
Oct 13, 2006 10.54 10.77 10.41 10.49 175,883 -0.13(-1.20%)
Oct 12, 2006 9.969 10.72 9.969 10.62 275,908 +0.54(+5.33%)
Oct 11, 2006 10.08 10.28 10.05 10.08 222,678 -0.04(-0.37%)
Oct 10, 2006 10.33 10.34 10.02 10.12 183,448 -0.16(-1.53%)
Oct 09, 2006 10.04 10.28 9.842 10.27 281,805 +0.22(+2.23%)
Oct 06, 2006 9.580 10.14 9.580 10.05 264,936 +0.42(+4.34%)
Oct 05, 2006 9.857 9.999 9.521 9.633 465,569 -0.19(-1.98%)
Oct 04, 2006 9.222 9.894 9.162 9.827 394,453 +0.60(+6.47%)
Oct 03, 2006 9.020 9.282 8.804 9.229 236,454 +0.22(+2.40%)
Oct 02, 2006 8.864 9.080 8.625 9.013 159,753 +0.10(+1.17%)
Sep 29, 2006 9.207 9.349 8.870 8.908 194,280 -0.28(-3.09%)
Sep 28, 2006 9.274 9.379 9.117 9.192 243,981 -0.07(-0.81%)
Sep 27, 2006 9.110 9.394 9.073 9.267 192,857 +0.16(+1.72%)
Sep 26, 2006 8.968 9.289 8.871 9.110 646,338 +0.10(+1.08%)
Sep 25, 2006 8.699 9.035 8.699 9.013 202,281 +0.30(+3.43%)
Sep 22, 2006 8.684 8.804 8.610 8.714 211,370 -0.04(-0.43%)
Sep 21, 2006 8.968 9.035 8.595 8.752 302,130 -0.20(-2.25%)
Sep 20, 2006 8.759 9.125 8.759 8.953 232,656 +0.24(+2.74%)
Sep 19, 2006 8.796 8.796 8.423 8.714 171,810 -0.05(-0.60%)
Sep 18, 2006 8.699 8.916 8.602 8.767 194,425 +0.01(+0.09%)
Sep 15, 2006 8.856 8.901 8.677 8.759 357,598 -0.01(-0.09%)
Sep 14, 2006 9.080 9.080 8.587 8.767 242,662 -0.34(-3.77%)
Sep 13, 2006 8.976 9.185 8.893 9.110 275,437 +0.24(+2.69%)
Sep 12, 2006 8.490 8.871 8.490 8.871 241,831 +0.40(+4.76%)
Sep 11, 2006 8.236 8.632 8.192 8.468 365,040 +0.22(+2.72%)
Sep 08, 2006 8.289 8.313 8.184 8.244 366,932 +0.01(+0.09%)
Sep 07, 2006 8.483 8.557 8.229 8.236 302,521 -0.25(-2.99%)
Sep 06, 2006 8.938 8.938 8.475 8.490 282,597 -0.51(-5.64%)
Sep 05, 2006 9.155 9.297 8.976 8.998 231,789 -0.18(-1.95%)
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.