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

Kforce Inc (NQ: KFRC )

64.00 -1.03 (-1.58%)
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 (%)
Jul 30, 2010 9.852 10.26 9.785 10.08 147,304 +0.07(+0.75%)
Jul 29, 2010 10.14 10.21 9.815 10.01 118,570 -0.02(-0.22%)
Jul 28, 2010 10.30 10.33 10.01 10.03 143,192 -0.31(-2.96%)
Jul 27, 2010 10.64 10.83 10.28 10.34 137,350 -0.20(-1.91%)
Jul 26, 2010 10.67 10.73 10.33 10.54 270,532 -0.13(-1.19%)
Jul 23, 2010 9.919 10.67 9.919 10.67 299,903 +0.67(+6.72%)
Jul 22, 2010 9.703 10.02 9.688 9.994 181,948 +0.43(+4.45%)
Jul 21, 2010 9.725 9.889 9.546 9.568 378,457 -0.07(-0.77%)
Jul 20, 2010 8.897 9.658 8.897 9.643 378,061 +0.63(+6.95%)
Jul 19, 2010 8.956 9.046 8.859 9.016 151,352 +0.08(+0.92%)
Jul 16, 2010 9.016 9.173 8.822 8.934 266,404 -0.16(-1.80%)
Jul 15, 2010 9.165 9.270 8.994 9.098 620,197 -0.08(-0.89%)
Jul 14, 2010 9.001 9.195 9.001 9.180 141,982 +0.12(+1.32%)
Jul 13, 2010 8.949 9.098 8.825 9.061 298,208 +0.25(+2.79%)
Jul 12, 2010 8.859 9.046 8.688 8.814 88,915 -0.10(-1.09%)
Jul 09, 2010 8.852 9.016 8.732 8.912 137,874 +0.03(+0.34%)
Jul 08, 2010 9.120 9.120 8.785 8.882 179,293 -0.16(-1.73%)
Jul 07, 2010 8.344 9.061 8.344 9.038 368,301 +0.69(+8.32%)
Jul 06, 2010 8.800 8.956 8.300 8.344 190,605 -0.32(-3.70%)
Jul 02, 2010 9.038 9.068 8.514 8.665 141,421 -0.29(-3.25%)
Jul 01, 2010 9.509 9.509 8.926 8.956 275,176 -0.56(-5.88%)
Jun 30, 2010 9.307 9.643 9.285 9.516 440,422 +0.18(+1.92%)
Jun 29, 2010 9.337 9.501 9.180 9.337 382,053 +0.05(+0.56%)
Jun 25, 2010 9.113 9.635 8.897 9.285 2,633,284 +0.22(+2.47%)
Jun 24, 2010 9.046 9.277 8.926 9.061 104,758 -0.07(-0.74%)
Jun 23, 2010 9.001 9.232 8.919 9.128 252,330 +0.09(+0.99%)
Jun 22, 2010 9.352 9.546 8.994 9.038 193,554 -0.25(-2.73%)
Jun 21, 2010 9.733 9.830 9.210 9.292 213,415 +0.02(+0.24%)
Jun 18, 2010 9.441 9.441 9.218 9.270 206,429 -0.11(-1.19%)
Jun 17, 2010 9.486 9.486 9.165 9.382 274,084 -0.04(-0.48%)
Jun 16, 2010 9.524 9.531 9.053 9.427 136,583 -0.10(-1.10%)
Jun 15, 2010 9.367 9.561 9.195 9.531 197,487 +0.25(+2.65%)
Jun 14, 2010 9.456 9.650 9.255 9.285 130,892 -0.07(-0.72%)
Jun 11, 2010 9.277 9.471 9.232 9.352 225,801 -0.04(-0.48%)
Jun 10, 2010 9.195 9.412 9.083 9.397 182,908 +0.35(+3.88%)
Jun 09, 2010 9.344 9.516 8.956 9.046 274,961 -0.19(-2.10%)
Jun 08, 2010 9.583 9.703 9.135 9.240 285,819 -0.31(-3.28%)
Jun 07, 2010 9.576 9.792 9.479 9.553 602,245 +0.04(+0.39%)
Jun 04, 2010 9.650 9.669 9.479 9.516 672,290 -0.43(-4.28%)
Jun 03, 2010 9.777 10.22 9.777 9.941 245,177 +0.20(+2.07%)
Jun 02, 2010 9.464 9.740 9.247 9.740 218,267 +0.28(+2.92%)
Jun 01, 2010 9.986 9.986 9.464 9.464 173,195 -0.63(-6.21%)
May 28, 2010 10.11 10.18 9.822 10.09 194,998 -0.01(-0.15%)
May 27, 2010 9.606 10.20 9.524 10.11 301,003 +0.70(+7.46%)
May 26, 2010 9.397 9.680 9.397 9.404 185,571 +0.04(+0.40%)
May 25, 2010 9.412 9.464 9.173 9.367 130,568 -0.25(-2.64%)
May 24, 2010 9.747 9.919 9.501 9.621 159,351 -0.19(-1.98%)
May 21, 2010 9.658 9.830 9.397 9.815 338,452 +0.02(+0.23%)
May 20, 2010 9.904 10.30 9.762 9.792 259,178 -0.68(-6.49%)
May 19, 2010 10.43 10.54 10.21 10.47 215,816 +0.00(+0.00%)
May 18, 2010 10.55 10.86 10.44 10.47 232,070 +0.05(+0.50%)
May 17, 2010 10.86 10.92 10.14 10.42 307,613 -0.35(-3.26%)
May 14, 2010 11.02 11.11 10.62 10.77 115,369 -0.33(-2.96%)
May 13, 2010 11.20 11.31 10.99 11.10 132,715 -0.16(-1.39%)
May 12, 2010 10.79 11.34 10.79 11.26 146,735 +0.52(+4.87%)
May 11, 2010 10.66 10.87 10.32 10.73 192,324 +0.19(+1.84%)
May 10, 2010 10.64 10.94 10.43 10.54 408,568 +0.20(+1.95%)
May 07, 2010 10.71 10.81 10.20 10.34 460,271 -0.43(-4.02%)
May 06, 2010 11.01 11.30 10.44 10.77 264,489 -0.27(-2.43%)
May 05, 2010 11.23 11.97 11.01 11.04 686,304 +0.61(+5.87%)
May 04, 2010 10.64 10.64 10.20 10.43 330,791 -0.34(-3.19%)
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.