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

Kforce Inc (NQ: KFRC )

64.40 +0.07 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Aug 01, 2012 8.655 9.521 8.072 8.117 422,807 -0.52(-6.05%)
Jul 31, 2012 8.841 8.904 8.640 8.640 242,045 -0.27(-3.02%)
Jul 30, 2012 8.991 9.035 8.871 8.908 115,997 -0.06(-0.67%)
Jul 27, 2012 8.946 9.035 8.886 8.968 229,805 +0.04(+0.50%)
Jul 26, 2012 9.207 9.207 8.871 8.923 117,861 -0.08(-0.91%)
Jul 25, 2012 9.364 9.416 8.901 9.005 426,777 -0.26(-2.82%)
Jul 24, 2012 9.692 9.797 9.192 9.267 317,837 -0.42(-4.32%)
Jul 23, 2012 9.454 9.722 9.424 9.685 123,680 -0.03(-0.31%)
Jul 20, 2012 9.715 9.819 9.222 9.715 237,375 -0.13(-1.36%)
Jul 19, 2012 10.01 10.04 9.760 9.849 78,046 -0.08(-0.83%)
Jul 18, 2012 9.827 10.13 9.715 9.931 92,743 +0.10(+0.99%)
Jul 17, 2012 9.931 10.09 9.722 9.834 177,199 +0.01(+0.08%)
Jul 16, 2012 10.01 10.01 9.804 9.827 75,946 -0.18(-1.79%)
Jul 13, 2012 9.991 10.16 9.991 10.01 61,220 +0.09(+0.90%)
Jul 12, 2012 9.804 10.04 9.804 9.916 150,015 +0.05(+0.53%)
Jul 11, 2012 10.03 10.11 9.819 9.864 161,316 -0.12(-1.20%)
Jul 10, 2012 9.737 10.15 9.700 9.984 751,580 +0.28(+2.93%)
Jul 09, 2012 9.633 9.745 9.633 9.700 138,447 +0.00(+0.00%)
Jul 06, 2012 10.05 10.13 9.670 9.700 303,367 -0.46(-4.48%)
Jul 05, 2012 10.54 10.64 10.15 10.16 165,604 -0.45(-4.23%)
Jul 03, 2012 10.38 10.78 10.38 10.60 171,154 +0.25(+2.38%)
Jul 02, 2012 10.10 10.36 9.954 10.36 137,373 +0.31(+3.05%)
Jun 29, 2012 9.610 10.12 9.610 10.05 254,119 +0.67(+7.17%)
Jun 28, 2012 9.170 9.379 9.125 9.379 75,321 +0.10(+1.05%)
Jun 27, 2012 9.147 9.356 9.147 9.282 155,546 +0.13(+1.47%)
Jun 26, 2012 9.289 9.289 9.073 9.147 129,197 -0.14(-1.53%)
Jun 25, 2012 9.610 9.760 9.267 9.289 138,239 -0.56(-5.69%)
Jun 22, 2012 9.633 9.879 9.446 9.849 250,171 +0.29(+3.05%)
Jun 21, 2012 9.864 9.864 9.431 9.558 131,754 -0.30(-3.03%)
Jun 20, 2012 9.812 9.991 9.752 9.857 114,138 +0.01(+0.08%)
Jun 19, 2012 9.551 9.857 9.551 9.849 191,351 +0.34(+3.61%)
Jun 18, 2012 9.424 9.610 9.424 9.506 100,686 -0.03(-0.31%)
Jun 15, 2012 9.252 9.580 9.244 9.536 203,380 +0.27(+2.90%)
Jun 14, 2012 9.185 9.282 9.073 9.267 235,761 +0.12(+1.31%)
Jun 13, 2012 9.304 9.416 9.110 9.147 130,104 -0.20(-2.16%)
Jun 12, 2012 9.274 9.379 9.177 9.349 109,069 +0.14(+1.54%)
Jun 11, 2012 9.685 9.685 9.192 9.207 166,993 -0.32(-3.37%)
Jun 08, 2012 9.386 9.618 9.229 9.528 96,109 +0.09(+0.95%)
Jun 07, 2012 9.707 9.767 9.416 9.439 197,301 -0.13(-1.40%)
Jun 06, 2012 9.349 9.603 9.305 9.573 114,601 +0.32(+3.47%)
Jun 05, 2012 9.147 9.274 9.073 9.252 114,430 +0.04(+0.41%)
Jun 04, 2012 9.222 9.259 9.065 9.215 173,907 +0.01(+0.08%)
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.