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

Kforce Inc (NQ: KFRC )

64.13 +0.13 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 4.971 5.060 4.575 4.665 144,670 -0.27(-5.45%)
Jan 29, 2009 4.971 5.180 4.777 4.933 250,059 -0.08(-1.64%)
Jan 28, 2009 4.889 5.135 4.814 5.016 142,616 +0.20(+4.19%)
Jan 27, 2009 4.807 4.971 4.710 4.814 135,014 +0.01(+0.31%)
Jan 26, 2009 4.538 4.874 4.538 4.799 82,594 +0.20(+4.38%)
Jan 23, 2009 4.575 4.732 4.463 4.598 82,054 -0.12(-2.53%)
Jan 22, 2009 4.926 4.926 4.665 4.717 127,307 -0.34(-6.65%)
Jan 21, 2009 4.583 5.060 4.553 5.053 101,362 +0.51(+11.35%)
Jan 20, 2009 5.023 5.023 4.515 4.538 126,026 -0.54(-10.72%)
Jan 16, 2009 5.247 5.247 5.001 5.083 91,781 -0.12(-2.30%)
Jan 15, 2009 4.814 5.217 4.717 5.202 154,798 +0.39(+8.06%)
Jan 14, 2009 4.889 5.105 4.717 4.814 195,766 -0.19(-3.73%)
Jan 13, 2009 5.068 5.113 4.859 5.001 83,327 -0.06(-1.18%)
Jan 12, 2009 5.202 5.210 5.060 5.060 74,785 -0.16(-3.14%)
Jan 09, 2009 5.702 5.702 5.202 5.225 140,395 -0.49(-8.62%)
Jan 08, 2009 5.523 5.784 5.519 5.717 81,239 +0.16(+2.82%)
Jan 07, 2009 5.575 5.672 5.433 5.560 66,811 -0.10(-1.84%)
Jan 06, 2009 5.680 5.837 5.523 5.665 141,192 +0.05(+0.93%)
Jan 05, 2009 5.672 5.672 5.433 5.613 131,593 -0.07(-1.31%)
Jan 02, 2009 5.739 5.739 5.135 5.687 92,040 -0.04(-0.78%)
Dec 31, 2008 5.389 5.822 5.389 5.732 204,125 +0.37(+6.96%)
Dec 30, 2008 5.030 5.381 4.881 5.359 121,061 +0.40(+8.13%)
Dec 29, 2008 5.090 5.090 4.851 4.956 68,658 -0.13(-2.50%)
Dec 26, 2008 5.150 5.195 4.971 5.083 42,422 -0.04(-0.73%)
Dec 24, 2008 5.068 5.157 4.926 5.120 31,175 +0.20(+4.10%)
Dec 23, 2008 5.135 5.314 4.874 4.918 136,585 -0.19(-3.65%)
Dec 22, 2008 5.456 5.486 4.836 5.105 164,141 -0.31(-5.79%)
Dec 19, 2008 5.329 5.725 5.038 5.419 350,642 +0.22(+4.16%)
Dec 18, 2008 5.060 5.299 5.030 5.202 108,446 +0.13(+2.50%)
Dec 17, 2008 5.023 5.210 4.918 5.075 186,841 -0.02(-0.44%)
Dec 16, 2008 4.724 5.113 4.553 5.098 169,899 +0.46(+9.81%)
Dec 15, 2008 5.060 5.389 4.568 4.642 132,954 -0.38(-7.58%)
Dec 12, 2008 4.874 5.030 4.717 5.023 179,856 +0.04(+0.75%)
Dec 11, 2008 5.172 5.239 4.866 4.986 127,200 -0.27(-5.11%)
Dec 10, 2008 5.075 5.411 5.075 5.254 96,381 +0.22(+4.45%)
Dec 09, 2008 4.896 5.598 4.896 5.030 204,778 -0.09(-1.75%)
Dec 08, 2008 5.419 5.478 5.008 5.120 223,000 -0.15(-2.83%)
Dec 05, 2008 5.023 5.284 4.695 5.269 185,368 +0.15(+2.92%)
Dec 04, 2008 5.344 5.448 5.023 5.120 168,932 -0.30(-5.51%)
Dec 03, 2008 5.172 5.471 4.807 5.419 197,217 +0.15(+2.83%)
Dec 02, 2008 4.844 5.314 4.620 5.269 535,883 +0.51(+10.83%)
Dec 01, 2008 4.926 5.299 4.642 4.754 247,357 -0.32(-6.32%)
Nov 28, 2008 5.045 5.150 4.933 5.075 69,186 -0.06(-1.16%)
Nov 26, 2008 4.359 5.157 4.329 5.135 173,018 +0.66(+14.86%)
Nov 25, 2008 4.530 4.530 4.306 4.471 231,749 +0.01(+0.17%)
Nov 24, 2008 4.545 4.762 4.292 4.463 345,280 -0.02(-0.50%)
Nov 21, 2008 4.411 4.486 3.851 4.486 354,777 +0.16(+3.62%)
Nov 20, 2008 4.612 4.754 4.262 4.329 244,940 -0.31(-6.75%)
Nov 19, 2008 5.165 5.187 4.612 4.642 296,084 -0.54(-10.37%)
Nov 18, 2008 5.127 5.284 4.948 5.180 300,729 +0.06(+1.17%)
Nov 17, 2008 5.016 5.314 4.889 5.120 429,221 +0.07(+1.33%)
Nov 14, 2008 5.620 5.650 5.038 5.053 450,107 -0.69(-11.96%)
Nov 13, 2008 5.023 5.792 4.859 5.739 253,985 +0.74(+14.78%)
Nov 12, 2008 4.993 5.262 4.993 5.001 415,202 -0.07(-1.33%)
Nov 11, 2008 5.075 5.344 5.045 5.068 207,167 -0.04(-0.88%)
Nov 10, 2008 5.299 5.396 5.068 5.113 215,270 -0.09(-1.72%)
Nov 07, 2008 5.262 5.284 5.090 5.202 140,829 +0.00(+0.00%)
Nov 06, 2008 5.426 5.538 5.135 5.202 178,291 -0.26(-4.78%)
Nov 05, 2008 5.837 6.120 5.419 5.463 149,145 -0.44(-7.46%)
Nov 04, 2008 5.986 6.045 5.732 5.904 203,058 -0.03(-0.50%)
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.