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

Kforce Inc (NQ: KFRC )

64.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2012 8.259 8.333 7.960 8.325 334,877 -0.52(-5.92%)
Oct 26, 2012 8.796 8.849 8.849 8.849 241,722 +0.07(+0.85%)
Oct 25, 2012 8.774 8.796 8.610 8.774 98,925 +0.11(+1.29%)
Oct 24, 2012 8.707 8.744 8.617 8.662 150,876 +0.03(+0.35%)
Oct 23, 2012 8.431 8.640 8.408 8.632 71,489 +0.10(+1.14%)
Oct 19, 2012 8.528 8.557 8.251 8.535 248,281 -0.01(-0.17%)
Oct 18, 2012 8.722 8.796 8.520 8.550 55,720 -0.21(-2.39%)
Oct 17, 2012 8.617 8.789 8.551 8.759 97,805 +0.15(+1.73%)
Oct 16, 2012 8.580 8.625 8.528 8.610 119,487 +0.07(+0.87%)
Oct 15, 2012 8.393 8.617 8.319 8.535 327,351 +0.16(+1.87%)
Oct 12, 2012 8.513 8.528 8.348 8.378 36,715 -0.10(-1.23%)
Oct 11, 2012 8.528 8.572 8.408 8.483 67,577 +0.07(+0.80%)
Oct 10, 2012 8.333 8.438 8.214 8.416 156,097 +0.12(+1.43%)
Oct 09, 2012 8.707 8.707 8.259 8.297 288,686 -0.40(-4.55%)
Oct 08, 2012 8.774 8.871 8.632 8.692 127,736 -0.12(-1.36%)
Oct 05, 2012 8.737 8.908 8.696 8.811 251,390 +0.17(+1.99%)
Oct 04, 2012 8.550 8.662 8.393 8.640 116,567 +0.16(+1.94%)
Oct 03, 2012 8.565 8.565 8.386 8.475 262,947 -0.05(-0.61%)
Oct 02, 2012 8.669 8.744 8.423 8.528 134,658 -0.07(-0.78%)
Oct 01, 2012 8.864 8.864 8.550 8.595 154,857 -0.21(-2.37%)
Sep 28, 2012 9.073 9.073 8.729 8.804 259,283 -0.34(-3.68%)
Sep 27, 2012 9.043 9.229 8.841 9.140 54,527 +0.13(+1.49%)
Sep 26, 2012 9.200 9.207 8.961 9.005 97,905 -0.15(-1.63%)
Sep 25, 2012 9.424 9.573 9.110 9.155 140,256 -0.21(-2.23%)
Sep 24, 2012 9.177 9.416 9.129 9.364 93,070 +0.12(+1.29%)
Sep 21, 2012 9.401 9.424 9.200 9.244 224,891 +0.02(+0.24%)
Sep 20, 2012 9.177 9.386 9.095 9.222 118,892 -0.05(-0.56%)
Sep 19, 2012 9.162 9.379 9.140 9.274 201,832 +0.15(+1.64%)
Sep 18, 2012 9.409 9.412 8.931 9.125 605,090 -0.28(-2.94%)
Sep 17, 2012 9.364 9.409 9.304 9.401 76,731 -0.04(-0.47%)
Sep 14, 2012 9.371 9.483 9.342 9.446 257,415 +0.10(+1.12%)
Sep 13, 2012 9.282 9.506 9.215 9.342 141,681 +0.10(+1.13%)
Sep 12, 2012 9.364 9.364 8.983 9.237 72,074 -0.07(-0.80%)
Sep 11, 2012 7.744 9.349 9.088 9.312 67,231 +0.03(+0.32%)
Sep 10, 2012 9.237 9.364 9.200 9.282 226,039 +0.06(+0.65%)
Sep 07, 2012 8.961 9.282 8.938 9.222 333,977 +0.32(+3.61%)
Sep 06, 2012 8.528 9.005 8.528 8.901 256,204 +0.46(+5.49%)
Sep 05, 2012 8.550 8.617 8.333 8.438 278,052 -0.14(-1.65%)
Sep 04, 2012 8.737 8.804 8.460 8.580 199,570 -0.17(-1.96%)
Aug 31, 2012 8.953 8.953 8.655 8.752 135,003 -0.08(-0.93%)
Aug 30, 2012 8.752 8.893 8.699 8.834 95,582 -0.01(-0.08%)
Aug 29, 2012 8.991 9.005 8.804 8.841 120,183 -0.08(-0.92%)
Aug 27, 2012 9.170 9.170 8.893 8.923 123,196 -0.28(-3.00%)
Aug 24, 2012 9.185 9.334 9.177 9.200 79,555 -0.02(-0.24%)
Aug 23, 2012 9.297 9.364 9.065 9.222 72,411 -0.10(-1.12%)
Aug 22, 2012 9.342 9.431 9.229 9.327 147,531 -0.03(-0.32%)
Aug 21, 2012 9.603 9.700 8.804 9.356 173,215 -0.22(-2.34%)
Aug 20, 2012 9.483 9.633 9.409 9.580 116,920 +0.05(+0.55%)
Aug 17, 2012 8.998 9.558 8.938 9.528 176,418 +0.53(+5.89%)
Aug 16, 2012 8.991 9.117 8.931 8.998 339,254 +0.03(+0.33%)
Aug 15, 2012 8.998 9.054 8.923 8.968 128,842 -0.07(-0.83%)
Aug 14, 2012 9.095 9.147 8.998 9.043 106,828 +0.03(+0.33%)
Aug 13, 2012 9.065 9.170 8.796 9.013 63,013 -0.06(-0.66%)
Aug 10, 2012 9.185 9.274 9.013 9.073 96,553 -0.12(-1.30%)
Aug 09, 2012 9.140 9.312 9.047 9.192 455,018 +0.02(+0.24%)
Aug 08, 2012 8.893 9.192 8.856 9.170 113,552 +0.28(+3.19%)
Aug 07, 2012 8.864 9.080 8.699 8.886 158,177 +0.10(+1.19%)
Aug 06, 2012 8.274 8.796 8.221 8.781 172,855 +0.55(+6.62%)
Aug 03, 2012 8.266 8.438 8.163 8.236 1,393,566 +0.17(+2.13%)
Aug 02, 2012 8.020 8.109 7.721 8.065 522,532 -0.05(-0.64%)
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.