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

Kforce Inc (NQ: KFRC )

61.79 -2.44 (-3.80%)
Streaming Delayed Price Updated: 1:21 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 (%)
Feb 28, 2006 9.080 9.110 8.699 9.043 601,655 -0.04(-0.41%)
Feb 27, 2006 9.088 9.117 8.976 9.080 146,325 +0.01(+0.08%)
Feb 24, 2006 8.938 9.073 8.774 9.073 187,836 +0.09(+1.00%)
Feb 23, 2006 9.035 9.117 8.908 8.983 144,614 -0.07(-0.82%)
Feb 22, 2006 8.931 9.088 8.841 9.058 194,365 +0.19(+2.10%)
Feb 21, 2006 9.020 9.020 8.834 8.871 159,025 -0.16(-1.74%)
Feb 17, 2006 9.028 9.050 8.961 9.028 243,933 -0.01(-0.08%)
Feb 16, 2006 8.938 9.050 8.856 9.035 356,356 +0.07(+0.83%)
Feb 15, 2006 8.953 8.983 8.774 8.961 207,905 +0.04(+0.42%)
Feb 14, 2006 8.804 8.961 8.677 8.923 354,895 +0.10(+1.10%)
Feb 13, 2006 8.580 8.923 8.445 8.826 314,453 +0.16(+1.90%)
Feb 10, 2006 8.752 8.834 8.490 8.662 449,112 -0.13(-1.44%)
Feb 09, 2006 8.811 9.043 8.438 8.789 618,867 +0.03(+0.34%)
Feb 08, 2006 8.505 8.916 7.355 8.759 1,802,605 -1.08(-10.93%)
Feb 07, 2006 9.715 9.903 9.670 9.834 324,185 +0.17(+1.78%)
Feb 06, 2006 9.356 9.685 9.319 9.663 99,469 +0.31(+3.27%)
Feb 03, 2006 9.551 9.588 9.349 9.356 110,193 -0.20(-2.11%)
Feb 02, 2006 9.864 9.864 9.409 9.558 192,471 -0.28(-2.88%)
Feb 01, 2006 9.707 9.916 9.573 9.842 329,241 +0.13(+1.38%)
Jan 31, 2006 9.745 9.745 9.491 9.707 214,617 +0.01(+0.08%)
Jan 30, 2006 9.700 9.782 9.558 9.700 112,980 -0.01(-0.08%)
Jan 27, 2006 9.737 9.879 9.648 9.707 190,480 -0.03(-0.31%)
Jan 26, 2006 9.707 9.745 9.566 9.737 191,938 +0.04(+0.46%)
Jan 25, 2006 9.558 9.692 9.349 9.692 247,132 +0.23(+2.45%)
Jan 24, 2006 9.409 9.513 9.327 9.461 140,260 +0.05(+0.56%)
Jan 23, 2006 9.356 9.536 9.304 9.409 94,883 +0.13(+1.45%)
Jan 20, 2006 9.506 9.685 9.050 9.274 220,414 -0.19(-1.97%)
Jan 19, 2006 9.155 9.461 9.020 9.461 316,714 +0.38(+4.19%)
Jan 18, 2006 8.789 9.110 8.677 9.080 107,492 +0.14(+1.59%)
Jan 17, 2006 9.155 9.155 8.871 8.938 180,519 -0.24(-2.60%)
Jan 13, 2006 9.237 9.274 9.103 9.177 140,979 -0.01(-0.08%)
Jan 12, 2006 9.155 9.244 9.035 9.185 93,608 +0.08(+0.90%)
Jan 11, 2006 9.185 9.207 9.013 9.103 147,099 -0.13(-1.38%)
Jan 10, 2006 9.103 9.229 8.968 9.229 147,453 +0.18(+1.98%)
Jan 09, 2006 9.035 9.125 8.976 9.050 175,603 +0.05(+0.58%)
Jan 06, 2006 8.856 9.118 8.789 8.998 425,857 +0.22(+2.55%)
Jan 05, 2006 8.595 8.781 8.513 8.774 169,246 +0.15(+1.73%)
Jan 04, 2006 8.311 8.669 8.139 8.625 320,198 +0.20(+2.39%)
Jan 03, 2006 8.266 8.498 8.020 8.423 375,580 +0.09(+1.08%)
Dec 30, 2005 8.490 8.490 8.289 8.333 501,398 -0.14(-1.67%)
Dec 29, 2005 8.460 8.580 8.438 8.475 322,641 -0.05(-0.61%)
Dec 28, 2005 8.274 8.684 8.236 8.528 334,929 +0.25(+3.07%)
Dec 27, 2005 8.669 8.774 8.117 8.274 410,058 -0.40(-4.56%)
Dec 23, 2005 8.826 8.864 8.557 8.669 95,323 -0.11(-1.28%)
Dec 22, 2005 8.946 8.983 8.438 8.781 343,433 -0.17(-1.92%)
Dec 21, 2005 8.819 8.983 8.767 8.953 142,288 +0.08(+0.93%)
Dec 20, 2005 8.923 9.125 8.699 8.871 163,259 -0.11(-1.25%)
Dec 19, 2005 9.327 9.327 8.961 8.983 176,424 -0.22(-2.43%)
Dec 16, 2005 9.289 9.289 9.140 9.207 344,713 +0.00(+0.00%)
Dec 15, 2005 9.401 9.401 9.117 9.207 237,780 -0.16(-1.67%)
Dec 14, 2005 9.110 9.364 9.088 9.364 195,937 +0.32(+3.55%)
Dec 13, 2005 9.244 9.274 9.028 9.043 253,716 -0.17(-1.86%)
Dec 12, 2005 9.147 9.259 9.035 9.215 182,177 +0.09(+0.98%)
Dec 09, 2005 9.207 9.222 8.893 9.125 80,234 -0.01(-0.16%)
Dec 08, 2005 9.110 9.222 8.819 9.140 231,302 +0.05(+0.58%)
Dec 07, 2005 9.132 9.200 8.968 9.088 141,238 -0.11(-1.22%)
Dec 06, 2005 9.185 9.401 9.043 9.200 137,214 +0.12(+1.32%)
Dec 05, 2005 9.334 9.334 8.931 9.080 258,462 -0.21(-2.25%)
Dec 02, 2005 9.334 9.334 9.043 9.289 138,300 +0.04(+0.48%)
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.