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

Kforce Inc (NQ: KFRC )

64.00 -0.09 (-0.14%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 9, 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 31, 2012 9.461 9.506 9.259 9.282 167,207 -0.10(-1.11%)
Jan 30, 2012 9.237 9.491 9.170 9.386 226,181 +0.09(+0.96%)
Jan 27, 2012 9.356 9.461 9.267 9.297 155,793 -0.12(-1.27%)
Jan 26, 2012 9.722 9.767 9.371 9.416 142,716 -0.27(-2.78%)
Jan 25, 2012 9.670 9.730 9.573 9.685 107,580 -0.02(-0.23%)
Jan 24, 2012 9.625 9.707 9.543 9.707 136,369 +0.01(+0.15%)
Jan 23, 2012 9.685 9.782 9.543 9.692 71,859 +0.00(+0.00%)
Jan 20, 2012 9.663 9.707 9.513 9.692 151,962 -0.01(-0.08%)
Jan 19, 2012 9.715 9.715 9.618 9.700 111,800 -0.01(-0.08%)
Jan 18, 2012 9.633 9.707 9.506 9.707 158,839 +0.09(+0.93%)
Jan 17, 2012 9.618 9.707 9.543 9.618 98,270 +0.10(+1.10%)
Jan 13, 2012 9.573 9.655 8.968 9.513 90,368 -0.19(-2.00%)
Jan 12, 2012 9.692 9.715 9.603 9.707 81,704 +0.01(+0.15%)
Jan 11, 2012 9.633 9.715 9.595 9.692 165,442 +0.01(+0.08%)
Jan 10, 2012 9.685 9.707 9.558 9.685 205,570 +0.16(+1.65%)
Jan 09, 2012 9.528 9.595 9.395 9.528 270,985 +0.07(+0.71%)
Jan 06, 2012 9.528 9.543 9.312 9.461 184,010 -0.06(-0.63%)
Jan 05, 2012 9.356 9.521 9.185 9.521 153,127 +0.07(+0.71%)
Jan 04, 2012 9.439 9.461 9.222 9.454 133,161 +0.25(+2.68%)
Dec 30, 2011 9.267 9.364 9.185 9.207 114,821 -0.06(-0.64%)
Dec 29, 2011 9.065 9.334 9.065 9.267 204,146 +0.26(+2.90%)
Dec 28, 2011 9.282 9.282 8.998 9.005 138,455 -0.28(-3.05%)
Dec 27, 2011 9.162 9.327 8.968 9.289 115,737 +0.10(+1.06%)
Dec 23, 2011 9.237 9.289 9.155 9.192 160,037 +0.22(+2.41%)
Dec 21, 2011 8.632 9.170 8.483 8.976 298,423 +0.34(+3.89%)
Dec 20, 2011 8.214 8.655 8.102 8.640 270,732 +0.63(+7.93%)
Dec 19, 2011 8.423 8.565 7.990 8.005 377,983 -0.33(-3.94%)
Dec 16, 2011 8.304 8.640 8.251 8.333 799,164 -0.03(-0.36%)
Dec 15, 2011 8.311 8.535 8.050 8.363 263,276 +0.21(+2.56%)
Dec 14, 2011 8.483 8.587 8.147 8.154 258,137 -0.43(-5.04%)
Dec 13, 2011 8.871 9.073 8.535 8.587 172,462 -0.19(-2.13%)
Dec 12, 2011 8.938 8.983 8.752 8.774 756,079 -0.33(-3.61%)
Dec 09, 2011 8.796 9.147 8.640 9.103 452,494 +0.34(+3.86%)
Dec 08, 2011 8.908 8.953 8.737 8.765 180,820 -0.25(-2.75%)
Dec 07, 2011 9.028 9.088 8.789 9.013 91,226 -0.10(-1.15%)
Dec 06, 2011 9.117 9.162 8.968 9.117 118,726 -0.01(-0.08%)
Dec 05, 2011 9.312 9.312 9.035 9.125 267,456 +0.01(+0.08%)
Dec 02, 2011 9.185 9.342 9.065 9.117 181,341 +0.09(+0.99%)
Dec 01, 2011 9.110 9.274 9.017 9.028 647,198 -0.12(-1.31%)
Nov 30, 2011 8.475 9.244 8.475 9.147 639,618 +1.05(+12.90%)
Nov 29, 2011 8.147 8.289 8.042 8.102 352,775 -0.01(-0.18%)
Nov 28, 2011 7.923 8.132 7.646 8.117 206,704 +0.47(+6.15%)
Nov 25, 2011 7.833 7.975 7.639 7.646 97,402 -0.21(-2.66%)
Nov 23, 2011 8.393 8.431 7.848 7.856 234,067 -0.64(-7.56%)
Nov 22, 2011 8.804 8.849 8.498 8.498 179,188 -0.30(-3.40%)
Nov 21, 2011 8.752 9.043 8.701 8.796 377,600 -0.16(-1.83%)
Nov 18, 2011 8.849 9.080 8.804 8.961 313,299 +0.15(+1.69%)
Nov 17, 2011 8.916 9.058 8.737 8.811 416,188 -0.13(-1.50%)
Nov 16, 2011 8.991 9.080 8.774 8.946 384,853 -0.17(-1.88%)
Nov 15, 2011 9.073 9.222 8.916 9.117 214,296 +0.01(+0.08%)
Nov 14, 2011 9.476 9.566 9.058 9.110 408,133 -0.43(-4.54%)
Nov 11, 2011 9.222 9.722 9.222 9.543 512,263 +0.43(+4.75%)
Nov 10, 2011 8.677 9.259 8.662 9.110 453,707 +0.57(+6.74%)
Nov 09, 2011 8.371 8.595 8.094 8.535 605,404 -0.12(-1.38%)
Nov 08, 2011 8.796 8.849 8.438 8.655 339,005 -0.05(-0.60%)
Nov 07, 2011 8.923 8.961 8.513 8.707 476,401 -0.22(-2.43%)
Nov 04, 2011 9.050 9.229 8.849 8.923 523,990 -0.22(-2.45%)
Nov 03, 2011 9.700 9.700 9.050 9.147 910,351 -0.40(-4.22%)
Nov 02, 2011 9.842 10.45 9.551 9.551 957,808 +0.40(+4.41%)
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.