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, 2011 7.441 7.568 7.307 7.322 350,838 -0.24(-3.16%)
Sep 29, 2011 7.225 7.568 7.225 7.561 357,199 +0.52(+7.42%)
Sep 28, 2011 7.404 7.553 7.016 7.038 362,197 -0.38(-5.13%)
Sep 27, 2011 7.150 7.643 7.128 7.419 642,654 +0.43(+6.20%)
Sep 26, 2011 6.792 7.001 6.613 6.986 180,003 +0.25(+3.65%)
Sep 23, 2011 6.471 6.777 6.314 6.740 316,802 +0.25(+3.91%)
Sep 22, 2011 6.478 6.643 6.273 6.486 804,952 -0.16(-2.47%)
Sep 21, 2011 7.001 7.150 6.643 6.650 139,801 -0.34(-4.91%)
Sep 20, 2011 7.255 7.456 6.986 6.993 252,866 -0.25(-3.40%)
Sep 19, 2011 7.464 7.464 7.143 7.240 254,020 -0.37(-4.90%)
Sep 16, 2011 7.210 7.650 7.210 7.613 486,818 +0.49(+6.92%)
Sep 15, 2011 7.247 7.486 7.053 7.120 1,102,488 +0.01(+0.10%)
Sep 14, 2011 7.128 7.232 7.001 7.113 716,712 +0.05(+0.74%)
Sep 13, 2011 6.881 7.128 6.881 7.061 355,407 +0.21(+3.05%)
Sep 12, 2011 6.822 7.098 6.740 6.852 445,310 -0.07(-0.97%)
Sep 09, 2011 7.120 7.120 6.866 6.919 537,569 -0.28(-3.94%)
Sep 08, 2011 7.486 7.553 7.139 7.202 453,315 -0.34(-4.46%)
Sep 07, 2011 7.180 7.546 7.143 7.538 833,069 +0.49(+6.99%)
Sep 06, 2011 6.926 7.702 6.725 7.046 775,820 -0.13(-1.87%)
Sep 02, 2011 7.105 7.299 7.083 7.180 609,444 -0.08(-1.13%)
Sep 01, 2011 7.740 7.874 7.165 7.262 655,248 -0.49(-6.26%)
Aug 31, 2011 7.889 8.068 7.673 7.747 429,595 -0.07(-0.86%)
Aug 30, 2011 7.762 7.859 7.508 7.814 414,329 -0.03(-0.38%)
Aug 29, 2011 7.516 7.896 7.322 7.844 599,276 +0.43(+5.84%)
Aug 26, 2011 7.016 7.426 6.874 7.411 404,315 +0.34(+4.75%)
Aug 25, 2011 7.217 7.292 6.926 7.075 406,363 -0.07(-1.04%)
Aug 24, 2011 6.949 7.270 6.949 7.150 639,453 +0.22(+3.12%)
Aug 23, 2011 6.643 6.941 6.531 6.934 417,408 +0.32(+4.85%)
Aug 22, 2011 6.814 6.814 6.531 6.613 557,016 +0.00(+0.00%)
Aug 19, 2011 6.516 6.680 6.411 6.613 525,719 -0.04(-0.56%)
Aug 18, 2011 6.807 6.956 6.620 6.650 1,162,450 -0.37(-5.31%)
Aug 17, 2011 7.098 7.150 6.926 7.023 760,612 -0.04(-0.63%)
Aug 16, 2011 7.023 7.199 6.889 7.068 475,731 -0.04(-0.53%)
Aug 15, 2011 6.717 7.113 6.717 7.105 602,717 +0.46(+6.85%)
Aug 12, 2011 6.687 6.702 6.366 6.650 2,135,232 +0.02(+0.34%)
Aug 11, 2011 6.568 6.755 6.508 6.628 1,349,053 +0.10(+1.49%)
Aug 10, 2011 6.620 6.755 6.508 6.531 2,291,850 -0.19(-2.78%)
Aug 09, 2011 6.602 6.717 6.352 6.717 1,823,587 +0.50(+8.04%)
Aug 08, 2011 6.449 6.643 6.210 6.217 1,476,768 -0.41(-6.19%)
Aug 05, 2011 6.553 6.702 6.419 6.628 3,615,777 +0.18(+2.78%)
Aug 04, 2011 6.478 6.702 6.396 6.449 1,631,871 -0.07(-1.14%)
Aug 03, 2011 7.568 7.837 6.060 6.523 4,456,408 -3.14(-32.51%)
Aug 02, 2011 10.09 10.18 9.665 9.665 215,848 -0.52(-5.13%)
Aug 01, 2011 10.46 10.53 10.11 10.19 238,255 -0.10(-0.94%)
Jul 29, 2011 10.21 10.51 10.14 10.28 260,893 -0.04(-0.36%)
Jul 28, 2011 10.49 10.76 10.24 10.32 320,311 -0.14(-1.36%)
Jul 27, 2011 10.67 10.69 10.40 10.46 297,299 -0.27(-2.50%)
Jul 26, 2011 11.03 11.15 10.64 10.73 649,172 -0.26(-2.38%)
Jul 25, 2011 10.89 11.23 10.83 10.99 558,538 -0.01(-0.07%)
Jul 22, 2011 11.00 11.07 10.76 11.00 217,864 +0.18(+1.65%)
Jul 21, 2011 10.25 11.11 10.25 10.82 599,199 +0.68(+6.70%)
Jul 20, 2011 10.34 10.34 9.837 10.14 158,264 -0.16(-1.52%)
Jul 19, 2011 10.07 10.40 9.800 10.30 206,434 +0.32(+3.22%)
Jul 18, 2011 9.994 10.12 9.949 9.979 288,901 -0.08(-0.82%)
Jul 15, 2011 9.762 10.08 9.762 10.06 421,553 +0.33(+3.37%)
Jul 14, 2011 9.949 9.956 9.688 9.733 216,073 -0.17(-1.73%)
Jul 13, 2011 9.941 10.11 9.770 9.904 774,154 +0.01(+0.15%)
Jul 12, 2011 9.777 10.02 9.777 9.889 327,022 +0.09(+0.91%)
Jul 11, 2011 9.994 10.06 9.665 9.800 481,210 -0.33(-3.24%)
Jul 08, 2011 10.33 10.48 9.647 10.13 366,916 -0.40(-3.83%)
Jul 07, 2011 10.01 10.55 9.934 10.53 362,295 +0.62(+6.25%)
Jul 06, 2011 9.934 10.05 9.867 9.912 307,138 -0.02(-0.23%)
Jul 05, 2011 10.04 10.16 9.867 9.934 251,880 -0.11(-1.11%)
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.