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

Kforce Inc (NQ: KFRC )

63.75 -0.25 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 29, 2010 11.20 11.66 11.20 11.20 445,995 +0.05(+0.47%)
Oct 28, 2010 11.43 11.43 11.04 11.15 146,753 -0.16(-1.39%)
Oct 27, 2010 11.37 11.40 10.96 11.31 188,459 -0.35(-3.01%)
Oct 25, 2010 11.70 11.80 11.57 11.66 141,148 +0.07(+0.64%)
Oct 22, 2010 11.49 11.76 11.20 11.58 172,549 +0.13(+1.11%)
Oct 21, 2010 11.65 12.10 11.11 11.46 346,526 +0.16(+1.39%)
Oct 20, 2010 11.17 11.37 11.06 11.30 273,604 +0.22(+1.95%)
Oct 19, 2010 10.96 11.22 10.96 11.08 276,832 -0.08(-0.74%)
Oct 18, 2010 10.84 11.20 10.75 11.17 344,846 +0.37(+3.46%)
Oct 15, 2010 10.92 10.99 10.65 10.79 157,959 +0.04(+0.35%)
Oct 14, 2010 10.66 10.80 10.55 10.76 113,205 +0.05(+0.49%)
Oct 13, 2010 10.63 10.78 10.52 10.70 261,200 +0.15(+1.41%)
Oct 12, 2010 10.76 10.82 10.43 10.55 140,375 -0.27(-2.48%)
Oct 11, 2010 10.69 10.89 10.65 10.82 80,198 +0.10(+0.90%)
Oct 08, 2010 10.76 10.97 10.60 10.73 220,431 +0.01(+0.07%)
Oct 07, 2010 10.69 10.99 10.08 10.72 218,890 +0.13(+1.27%)
Oct 06, 2010 10.55 10.72 10.43 10.58 171,642 +0.03(+0.28%)
Oct 05, 2010 9.956 10.59 9.830 10.55 170,142 +0.73(+7.45%)
Oct 04, 2010 10.04 10.12 9.733 9.822 97,685 -0.18(-1.79%)
Oct 01, 2010 10.35 10.36 9.897 10.00 343,698 -0.24(-2.33%)
Sep 30, 2010 10.27 10.37 10.04 10.24 130,884 +0.09(+0.88%)
Sep 29, 2010 10.01 10.22 9.994 10.15 83,946 +0.08(+0.82%)
Sep 28, 2010 10.12 10.26 9.837 10.07 489,137 +0.00(+0.02%)
Sep 27, 2010 10.11 10.11 10.00 10.07 101,123 -0.01(-0.09%)
Sep 24, 2010 9.874 10.19 9.867 10.08 382,872 +0.34(+3.53%)
Sep 23, 2010 9.904 10.08 9.695 9.733 149,551 -0.27(-2.69%)
Sep 22, 2010 10.11 10.17 9.874 10.00 115,716 -0.13(-1.33%)
Sep 21, 2010 10.15 10.27 10.05 10.14 125,449 -0.04(-0.37%)
Sep 20, 2010 9.882 10.22 9.725 10.17 469,649 +0.32(+3.26%)
Sep 17, 2010 9.941 10.04 9.710 9.852 331,026 -0.03(-0.30%)
Sep 15, 2010 9.994 10.04 9.762 9.882 209,053 -0.13(-1.27%)
Sep 14, 2010 9.956 10.11 9.867 10.01 143,783 +0.00(+0.00%)
Sep 13, 2010 9.710 10.08 9.710 10.01 233,862 +0.37(+3.79%)
Sep 10, 2010 9.650 9.859 9.546 9.643 232,397 -0.03(-0.31%)
Sep 09, 2010 9.524 9.830 9.434 9.673 362,174 +0.31(+3.35%)
Sep 08, 2010 9.158 9.374 9.158 9.359 255,122 +0.20(+2.20%)
Sep 07, 2010 9.292 9.591 9.091 9.158 512,715 -0.13(-1.45%)
Sep 03, 2010 8.800 9.344 8.800 9.292 325,883 +0.72(+8.36%)
Sep 02, 2010 8.367 8.613 8.329 8.576 181,930 +0.15(+1.77%)
Sep 01, 2010 8.016 8.426 7.908 8.426 346,766 +0.54(+6.81%)
Aug 31, 2010 7.911 8.083 7.799 7.889 648,131 -0.06(-0.75%)
Aug 30, 2010 7.941 8.120 7.665 7.949 740,323 -0.04(-0.56%)
Aug 27, 2010 7.740 8.046 7.314 7.993 541,342 +0.35(+4.59%)
Aug 26, 2010 7.852 7.919 7.635 7.643 268,399 -0.20(-2.57%)
Aug 25, 2010 7.896 8.005 7.755 7.844 247,134 -0.12(-1.50%)
Aug 24, 2010 8.217 8.247 7.956 7.964 288,291 -0.38(-4.56%)
Aug 23, 2010 8.777 8.792 8.307 8.344 247,132 -0.41(-4.69%)
Aug 20, 2010 8.949 9.027 8.479 8.755 315,411 -0.26(-2.90%)
Aug 19, 2010 9.770 9.770 8.971 9.016 228,722 -0.81(-8.28%)
Aug 18, 2010 9.979 9.979 9.733 9.830 134,174 -0.14(-1.42%)
Aug 17, 2010 9.635 10.00 9.561 9.971 124,591 +0.46(+4.78%)
Aug 16, 2010 9.315 9.591 9.210 9.516 122,095 +0.13(+1.43%)
Aug 13, 2010 9.576 9.747 9.344 9.382 121,489 -0.25(-2.63%)
Aug 12, 2010 9.807 9.934 9.561 9.635 106,753 -0.33(-3.30%)
Aug 11, 2010 10.04 10.11 9.889 9.964 173,540 -0.28(-2.77%)
Aug 10, 2010 10.31 10.43 10.14 10.25 109,651 -0.19(-1.86%)
Aug 09, 2010 10.29 10.44 10.26 10.44 142,530 +0.24(+2.34%)
Aug 06, 2010 10.29 10.53 10.16 10.20 179,750 -0.25(-2.43%)
Aug 05, 2010 10.44 10.70 10.41 10.46 165,608 -0.09(-0.85%)
Aug 04, 2010 10.53 10.55 10.34 10.55 216,713 +0.10(+0.93%)
Aug 03, 2010 10.45 10.78 10.37 10.45 131,854 -0.04(-0.43%)
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.