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 29, 2006 9.207 9.349 8.870 8.908 194,280 -0.28(-3.09%)
Sep 28, 2006 9.274 9.379 9.117 9.192 243,981 -0.07(-0.81%)
Sep 27, 2006 9.110 9.394 9.073 9.267 192,857 +0.16(+1.72%)
Sep 26, 2006 8.968 9.289 8.871 9.110 646,338 +0.10(+1.08%)
Sep 25, 2006 8.699 9.035 8.699 9.013 202,281 +0.30(+3.43%)
Sep 22, 2006 8.684 8.804 8.610 8.714 211,370 -0.04(-0.43%)
Sep 21, 2006 8.968 9.035 8.595 8.752 302,130 -0.20(-2.25%)
Sep 20, 2006 8.759 9.125 8.759 8.953 232,656 +0.24(+2.74%)
Sep 19, 2006 8.796 8.796 8.423 8.714 171,810 -0.05(-0.60%)
Sep 18, 2006 8.699 8.916 8.602 8.767 194,425 +0.01(+0.09%)
Sep 15, 2006 8.856 8.901 8.677 8.759 357,598 -0.01(-0.09%)
Sep 14, 2006 9.080 9.080 8.587 8.767 242,662 -0.34(-3.77%)
Sep 13, 2006 8.976 9.185 8.893 9.110 275,437 +0.24(+2.69%)
Sep 12, 2006 8.490 8.871 8.490 8.871 241,831 +0.40(+4.76%)
Sep 11, 2006 8.236 8.632 8.192 8.468 365,040 +0.22(+2.72%)
Sep 08, 2006 8.289 8.313 8.184 8.244 366,932 +0.01(+0.09%)
Sep 07, 2006 8.483 8.557 8.229 8.236 302,521 -0.25(-2.99%)
Sep 06, 2006 8.938 8.938 8.475 8.490 282,597 -0.51(-5.64%)
Sep 05, 2006 9.155 9.297 8.976 8.998 231,789 -0.18(-1.95%)
Sep 01, 2006 9.297 9.297 9.035 9.177 186,400 -0.01(-0.16%)
Aug 31, 2006 8.908 9.215 8.834 9.192 353,543 +0.32(+3.62%)
Aug 30, 2006 8.729 8.961 8.625 8.871 277,452 +0.17(+1.97%)
Aug 29, 2006 8.669 8.849 8.557 8.699 754,117 +0.09(+1.04%)
Aug 28, 2006 8.520 8.677 8.392 8.610 172,316 +0.12(+1.41%)
Aug 25, 2006 8.722 8.774 8.431 8.490 93,140 -0.22(-2.49%)
Aug 24, 2006 8.655 8.767 8.557 8.707 348,676 +0.10(+1.13%)
Aug 23, 2006 8.625 8.923 8.431 8.610 220,626 +0.02(+0.26%)
Aug 22, 2006 8.460 8.625 8.371 8.587 167,458 +0.11(+1.32%)
Aug 21, 2006 8.490 8.550 8.408 8.475 171,427 -0.04(-0.44%)
Aug 18, 2006 8.602 8.737 8.416 8.513 319,485 -0.04(-0.44%)
Aug 17, 2006 8.401 8.625 8.214 8.550 332,558 +0.13(+1.51%)
Aug 16, 2006 8.117 8.617 8.117 8.423 643,027 +0.33(+4.06%)
Aug 15, 2006 7.982 8.229 7.975 8.094 1,024,375 +0.25(+3.24%)
Aug 14, 2006 7.639 7.878 7.564 7.841 294,683 +0.30(+3.96%)
Aug 11, 2006 7.654 7.684 7.467 7.542 153,868 -0.12(-1.56%)
Aug 10, 2006 7.602 7.818 7.475 7.661 311,061 +0.07(+0.98%)
Aug 09, 2006 7.960 8.109 7.460 7.587 341,724 -0.34(-4.24%)
Aug 08, 2006 8.214 8.296 7.900 7.923 317,172 -0.28(-3.46%)
Aug 07, 2006 8.490 8.550 8.117 8.206 290,770 -0.27(-3.17%)
Aug 04, 2006 8.386 8.737 8.304 8.475 347,901 +0.18(+2.16%)
Aug 03, 2006 8.968 8.983 8.124 8.296 985,404 -0.76(-8.41%)
Aug 02, 2006 9.678 9.678 8.879 9.058 540,568 -0.09(-0.98%)
Aug 01, 2006 9.207 9.603 8.901 9.147 279,510 -0.16(-1.76%)
Jul 31, 2006 9.409 9.528 9.192 9.312 159,452 -0.10(-1.03%)
Jul 28, 2006 8.976 9.640 8.946 9.409 233,741 +0.46(+5.09%)
Jul 27, 2006 9.506 9.640 8.886 8.953 212,499 -0.47(-4.99%)
Jul 26, 2006 9.491 9.603 9.103 9.424 207,764 -0.13(-1.41%)
Jul 25, 2006 9.483 9.648 9.409 9.558 426,710 +0.05(+0.55%)
Jul 24, 2006 9.252 9.588 9.162 9.506 391,028 +0.25(+2.74%)
Jul 21, 2006 9.633 9.633 9.103 9.252 314,420 -0.43(-4.47%)
Jul 20, 2006 10.13 10.14 9.625 9.685 188,178 -0.40(-3.93%)
Jul 19, 2006 9.767 10.16 9.692 10.08 270,812 +0.31(+3.21%)
Jul 18, 2006 9.954 10.06 9.707 9.767 164,983 -0.09(-0.91%)
Jul 17, 2006 9.984 10.18 9.752 9.857 187,716 -0.21(-2.08%)
Jul 14, 2006 10.16 10.24 9.969 10.07 187,433 -0.14(-1.39%)
Jul 13, 2006 10.52 10.80 10.16 10.21 187,197 -0.36(-3.39%)
Jul 12, 2006 10.78 10.92 10.45 10.57 202,507 -0.26(-2.41%)
Jul 11, 2006 10.93 11.00 10.45 10.83 254,565 -0.19(-1.76%)
Jul 10, 2006 11.01 11.19 10.89 11.02 257,099 +0.01(+0.07%)
Jul 07, 2006 11.22 11.25 10.84 11.01 314,323 -0.26(-2.32%)
Jul 06, 2006 11.04 11.45 10.98 11.28 159,830 +0.30(+2.72%)
Jul 05, 2006 11.21 11.29 10.92 10.98 284,103 -0.37(-3.23%)
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.