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 (%)
Sep 30, 2009 9.140 9.147 8.587 8.976 232,973 -0.15(-1.64%)
Sep 29, 2009 9.140 9.244 9.005 9.125 153,186 -0.04(-0.41%)
Sep 28, 2009 9.080 9.304 8.923 9.162 160,789 +0.10(+1.15%)
Sep 25, 2009 8.916 9.073 8.886 9.058 288,734 +0.09(+1.00%)
Sep 24, 2009 8.961 9.005 8.849 8.968 338,936 +0.08(+0.92%)
Sep 23, 2009 8.781 8.991 8.662 8.886 200,628 +0.09(+1.02%)
Sep 22, 2009 8.744 8.886 8.327 8.796 102,450 +0.09(+1.03%)
Sep 21, 2009 8.625 8.774 8.625 8.707 68,126 -0.03(-0.34%)
Sep 18, 2009 8.692 8.856 8.376 8.737 205,082 +0.07(+0.86%)
Sep 17, 2009 8.640 8.901 8.557 8.662 116,438 +0.03(+0.35%)
Sep 16, 2009 8.550 8.699 8.528 8.632 60,599 +0.08(+0.96%)
Sep 15, 2009 8.625 8.811 8.460 8.550 167,570 -0.12(-1.38%)
Sep 14, 2009 8.692 8.722 8.543 8.669 103,221 -0.11(-1.28%)
Sep 11, 2009 8.908 8.931 8.737 8.781 91,264 -0.14(-1.59%)
Sep 10, 2009 8.916 9.035 8.707 8.923 92,177 -0.03(-0.33%)
Sep 09, 2009 8.774 9.110 8.707 8.953 166,274 +0.18(+2.04%)
Sep 08, 2009 9.013 9.043 8.722 8.774 197,287 -0.20(-2.25%)
Sep 04, 2009 8.841 9.446 8.841 8.976 278,185 +0.43(+4.98%)
Sep 03, 2009 8.595 8.737 8.304 8.550 136,998 +0.04(+0.53%)
Sep 02, 2009 8.311 8.631 8.244 8.505 241,662 +0.19(+2.34%)
Sep 01, 2009 8.251 8.557 8.139 8.311 212,280 -0.05(-0.62%)
Aug 31, 2009 8.572 8.804 8.304 8.363 311,084 -0.36(-4.11%)
Aug 28, 2009 9.117 9.117 8.647 8.722 78,889 -0.36(-3.95%)
Aug 27, 2009 9.356 9.356 8.886 9.080 91,602 +0.00(+0.00%)
Aug 26, 2009 9.200 9.252 8.893 9.080 220,945 -0.10(-1.14%)
Aug 25, 2009 9.117 9.297 9.020 9.185 207,964 +0.05(+0.57%)
Aug 24, 2009 9.259 9.259 8.961 9.132 209,868 -0.09(-0.97%)
Aug 21, 2009 8.834 9.327 8.535 9.222 395,336 +0.54(+6.19%)
Aug 20, 2009 8.587 8.684 8.520 8.684 149,751 +0.01(+0.17%)
Aug 19, 2009 8.423 8.669 8.156 8.669 199,549 +0.15(+1.75%)
Aug 18, 2009 8.431 8.580 8.169 8.520 157,979 +0.16(+1.97%)
Aug 17, 2009 8.431 8.431 8.117 8.356 151,051 -0.25(-2.95%)
Aug 14, 2009 8.841 8.841 8.513 8.610 133,913 -0.23(-2.62%)
Aug 13, 2009 8.572 8.871 8.304 8.841 259,529 +0.34(+4.04%)
Aug 12, 2009 8.296 8.580 7.904 8.498 232,191 +0.19(+2.25%)
Aug 11, 2009 8.528 8.669 8.184 8.311 125,545 -0.24(-2.79%)
Aug 10, 2009 8.154 8.684 8.154 8.550 268,721 +0.40(+4.95%)
Aug 07, 2009 8.371 8.401 8.139 8.147 283,511 -0.07(-0.82%)
Aug 06, 2009 8.371 8.401 8.072 8.214 413,474 -0.07(-0.81%)
Aug 05, 2009 8.132 8.684 8.130 8.281 517,105 +0.60(+7.77%)
Aug 04, 2009 7.639 7.781 7.281 7.684 140,924 -0.01(-0.19%)
Aug 03, 2009 7.325 7.915 7.243 7.699 438,341 +0.43(+5.85%)
Jul 31, 2009 6.937 7.318 6.833 7.273 580,269 +0.28(+4.06%)
Jul 30, 2009 6.945 7.034 6.870 6.989 171,765 +0.03(+0.43%)
Jul 29, 2009 6.967 7.019 6.870 6.959 152,238 -0.09(-1.27%)
Jul 28, 2009 7.012 7.116 6.983 7.049 88,422 -0.04(-0.53%)
Jul 27, 2009 7.079 7.176 6.862 7.086 183,472 +0.04(+0.64%)
Jul 24, 2009 6.847 7.079 6.638 7.042 143,177 +0.12(+1.73%)
Jul 23, 2009 6.437 6.952 6.437 6.922 161,217 +0.46(+7.17%)
Jul 22, 2009 6.213 6.616 6.213 6.459 148,911 +0.23(+3.72%)
Jul 21, 2009 6.444 6.564 6.198 6.228 133,353 -0.16(-2.57%)
Jul 20, 2009 6.526 6.534 6.347 6.392 250,219 -0.08(-1.27%)
Jul 17, 2009 6.482 6.534 6.414 6.474 135,971 +0.01(+0.12%)
Jul 16, 2009 6.496 6.541 6.399 6.467 174,991 -0.08(-1.25%)
Jul 15, 2009 6.250 6.586 6.250 6.549 163,755 +0.38(+6.17%)
Jul 14, 2009 6.131 6.224 6.086 6.168 133,094 +0.01(+0.24%)
Jul 13, 2009 6.093 6.220 6.011 6.153 161,644 -0.01(-0.12%)
Jul 10, 2009 6.123 6.377 6.041 6.160 71,030 +0.01(+0.24%)
Jul 09, 2009 6.153 6.243 6.048 6.146 182,895 +0.01(+0.24%)
Jul 08, 2009 6.235 6.310 6.019 6.131 172,860 -0.06(-0.97%)
Jul 07, 2009 6.235 6.325 6.160 6.190 170,309 -0.01(-0.12%)
Jul 06, 2009 6.146 6.287 6.123 6.198 252,969 +0.01(+0.12%)
Jul 02, 2009 6.317 6.407 6.056 6.190 250,900 -0.23(-3.60%)
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.