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 (%)
May 29, 2009 6.877 7.027 6.743 6.952 435,722 +0.07(+1.09%)
May 28, 2009 6.982 7.094 6.549 6.877 229,862 -0.07(-0.97%)
May 27, 2009 7.019 7.318 6.937 6.945 293,145 -0.15(-2.11%)
May 26, 2009 6.623 7.206 6.429 7.094 239,815 +0.42(+6.26%)
May 22, 2009 6.982 7.071 6.653 6.676 132,431 -0.28(-4.08%)
May 21, 2009 7.027 7.251 6.810 6.959 250,122 -0.19(-2.61%)
May 20, 2009 7.116 7.221 7.034 7.146 278,001 +0.11(+1.59%)
May 19, 2009 7.131 7.258 7.019 7.034 246,579 -0.07(-0.95%)
May 18, 2009 6.788 7.101 6.698 7.101 286,667 +0.38(+5.67%)
May 15, 2009 6.691 6.758 6.556 6.721 529,774 +0.05(+0.78%)
May 14, 2009 6.780 6.840 6.579 6.668 215,163 -0.10(-1.43%)
May 13, 2009 7.071 7.071 6.721 6.765 208,897 -0.44(-6.11%)
May 12, 2009 7.527 7.572 7.109 7.206 180,357 -0.30(-3.98%)
May 11, 2009 7.609 7.624 7.370 7.505 177,790 -0.25(-3.18%)
May 08, 2009 7.766 7.848 7.407 7.751 245,452 +0.07(+0.97%)
May 07, 2009 7.811 7.953 7.639 7.676 320,634 -0.07(-0.96%)
May 06, 2009 7.900 8.102 7.355 7.751 412,291 -0.04(-0.48%)
May 05, 2009 8.124 8.214 7.624 7.788 385,805 -0.41(-5.01%)
May 04, 2009 8.162 8.259 7.893 8.199 370,309 +0.26(+3.29%)
May 01, 2009 8.169 8.206 7.885 7.938 352,039 -0.21(-2.57%)
Apr 30, 2009 8.214 8.244 8.094 8.147 391,842 -0.08(-1.00%)
Apr 29, 2009 8.035 8.363 7.938 8.229 545,169 +0.22(+2.70%)
Apr 28, 2009 7.953 8.124 7.818 8.012 490,998 -0.06(-0.74%)
Apr 27, 2009 7.923 8.132 7.646 8.072 698,688 +0.06(+0.75%)
Apr 24, 2009 7.788 8.214 7.729 8.012 428,016 +0.26(+3.37%)
Apr 23, 2009 7.766 7.856 7.557 7.751 694,098 -0.03(-0.38%)
Apr 22, 2009 7.594 7.938 7.490 7.781 682,814 +0.08(+1.07%)
Apr 21, 2009 7.467 7.721 7.393 7.699 218,457 +0.22(+3.00%)
Apr 20, 2009 7.475 7.714 7.437 7.475 244,205 -0.19(-2.53%)
Apr 17, 2009 7.646 7.676 7.363 7.669 375,456 +0.05(+0.69%)
Apr 16, 2009 7.228 7.676 7.183 7.617 287,888 +0.47(+6.58%)
Apr 15, 2009 6.721 7.236 6.721 7.146 342,236 +0.41(+6.10%)
Apr 14, 2009 6.810 6.989 6.698 6.735 750,419 -0.21(-3.01%)
Apr 13, 2009 6.750 6.959 6.586 6.945 281,171 +0.09(+1.31%)
Apr 09, 2009 6.534 6.885 6.302 6.855 320,497 +0.49(+7.62%)
Apr 08, 2009 6.272 6.377 6.086 6.370 110,540 +0.18(+2.89%)
Apr 07, 2009 6.258 6.347 6.146 6.190 176,643 -0.18(-2.81%)
Apr 06, 2009 6.310 6.444 6.258 6.370 245,370 -0.04(-0.70%)
Apr 03, 2009 6.228 6.452 6.078 6.414 321,669 +0.19(+3.00%)
Apr 02, 2009 5.518 6.452 5.324 6.228 259,369 +0.85(+15.83%)
Apr 01, 2009 5.167 5.481 4.996 5.376 140,736 +0.13(+2.42%)
Mar 31, 2009 5.220 5.466 5.152 5.249 155,254 +0.08(+1.59%)
Mar 30, 2009 5.152 5.235 4.981 5.167 152,873 -0.74(-12.52%)
Mar 26, 2009 5.608 5.914 5.459 5.907 267,085 +0.40(+7.18%)
Mar 25, 2009 5.697 5.757 5.160 5.511 349,114 +0.27(+5.13%)
Mar 24, 2009 5.451 5.690 5.235 5.242 141,593 -0.28(-5.01%)
Mar 23, 2009 5.272 5.518 5.003 5.518 236,740 +0.60(+12.14%)
Mar 20, 2009 5.055 5.190 4.876 4.921 254,491 -0.08(-1.64%)
Mar 19, 2009 5.055 5.100 4.891 5.003 129,823 +0.00(+0.00%)
Mar 18, 2009 5.115 5.115 4.787 5.003 300,602 -0.12(-2.33%)
Mar 17, 2009 4.719 5.123 4.712 5.123 190,741 +0.40(+8.54%)
Mar 16, 2009 4.734 4.891 4.630 4.719 216,254 +0.01(+0.32%)
Mar 13, 2009 4.719 4.742 4.600 4.704 165,950 +0.00(+0.00%)
Mar 12, 2009 4.361 4.734 4.212 4.704 201,426 +0.31(+6.96%)
Mar 11, 2009 4.346 4.533 4.346 4.398 206,863 +0.07(+1.55%)
Mar 10, 2009 4.286 4.383 4.159 4.331 165,907 +0.16(+3.94%)
Mar 09, 2009 4.144 4.338 4.144 4.167 176,611 -0.01(-0.18%)
Mar 06, 2009 4.212 4.256 4.062 4.174 220,351 +0.00(+0.00%)
Mar 05, 2009 4.189 4.353 4.167 4.174 206,585 -0.13(-3.12%)
Mar 04, 2009 4.197 4.361 4.189 4.309 192,126 -0.10(-2.37%)
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.