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

Kforce Inc (NQ: KFRC )

64.09 +0.44 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 07, 2024 63.76 64.19 63.46 63.65 52,832 -0.10(-0.16%)
May 06, 2024 63.94 64.39 63.68 63.75 65,259 -0.25(-0.39%)
May 03, 2024 65.40 65.63 63.90 64.00 109,356 -1.03(-1.58%)
May 02, 2024 63.34 65.11 62.88 65.03 127,456 +2.25(+3.58%)
May 01, 2024 62.12 63.52 61.96 62.78 92,954 +1.02(+1.65%)
Apr 30, 2024 58.33 63.16 57.76 61.76 190,109 -2.47(-3.85%)
Apr 29, 2024 63.95 65.01 63.95 64.23 70,403 +0.10(+0.16%)
Apr 26, 2024 63.82 64.33 63.05 64.13 97,921 +0.13(+0.20%)
Apr 25, 2024 63.49 64.00 62.59 64.00 112,683 -0.08(-0.12%)
Apr 24, 2024 64.14 64.80 63.52 64.08 83,388 -0.11(-0.17%)
Apr 23, 2024 64.14 64.89 64.14 64.19 71,584 +0.15(+0.23%)
Apr 22, 2024 63.72 64.78 63.59 64.04 110,593 +0.48(+0.76%)
Apr 19, 2024 62.59 63.75 62.59 63.56 134,425 +0.75(+1.19%)
Apr 18, 2024 63.61 64.31 62.55 62.81 137,876 -0.62(-0.98%)
Apr 17, 2024 64.50 64.77 63.35 63.43 51,998 -0.96(-1.49%)
Apr 16, 2024 64.00 64.61 63.71 64.39 53,869 -0.07(-0.11%)
Apr 15, 2024 65.15 65.46 64.30 64.46 74,317 -0.40(-0.62%)
Apr 12, 2024 65.11 65.39 64.07 64.86 65,645 -0.74(-1.13%)
Apr 11, 2024 66.13 66.28 65.29 65.60 59,724 -0.17(-0.26%)
Apr 10, 2024 67.71 67.71 65.14 65.77 88,361 -2.88(-4.20%)
Apr 09, 2024 68.68 69.19 68.63 68.65 50,800 +0.26(+0.38%)
Apr 08, 2024 68.89 68.89 68.32 68.39 42,535 -0.03(-0.04%)
Apr 05, 2024 67.84 68.90 67.59 68.42 60,774 +0.43(+0.63%)
Apr 04, 2024 67.92 68.16 67.35 67.99 93,484 +0.53(+0.79%)
Apr 03, 2024 67.57 68.05 67.03 67.46 58,618 -0.62(-0.91%)
Apr 02, 2024 69.20 69.48 68.02 68.08 56,963 -1.92(-2.74%)
Apr 01, 2024 70.61 70.61 69.49 70.00 56,531 -0.52(-0.74%)
Mar 28, 2024 70.23 71.47 69.94 70.52 115,910 +0.55(+0.79%)
Mar 27, 2024 69.77 70.56 69.74 69.97 113,232 +0.75(+1.08%)
Mar 26, 2024 69.98 69.98 69.08 69.22 63,343 -0.23(-0.33%)
Mar 25, 2024 70.74 70.90 69.26 69.45 55,361 -0.95(-1.35%)
Mar 22, 2024 70.74 70.74 69.81 70.40 62,162 -0.34(-0.48%)
Mar 21, 2024 70.63 72.19 70.38 70.74 107,580 +0.58(+0.83%)
Mar 20, 2024 67.98 70.31 67.73 70.16 98,907 +1.97(+2.89%)
Mar 19, 2024 68.44 69.01 68.19 68.19 83,249 -0.25(-0.37%)
Mar 18, 2024 69.05 69.54 68.40 68.44 94,697 -0.11(-0.16%)
Mar 15, 2024 67.91 68.70 67.91 68.55 384,835 +0.35(+0.51%)
Mar 14, 2024 69.68 69.68 68.05 68.20 102,863 -1.42(-2.04%)
Mar 13, 2024 69.64 70.20 69.46 69.62 116,732 -0.42(-0.60%)
Mar 12, 2024 71.03 71.39 69.64 70.04 83,435 -0.78(-1.10%)
Mar 11, 2024 72.36 73.11 70.42 70.81 119,124 -2.20(-3.01%)
Mar 08, 2024 72.76 73.94 72.76 73.01 102,176 +1.04(+1.45%)
Mar 07, 2024 71.26 72.48 71.26 71.97 84,948 +1.22(+1.73%)
Mar 06, 2024 71.73 71.73 70.14 70.74 86,844 -0.70(-0.97%)
Mar 05, 2024 72.33 73.06 71.43 71.44 149,624 -1.24(-1.71%)
Mar 04, 2024 70.17 74.38 70.12 72.68 178,627 +3.10(+4.46%)
Mar 01, 2024 69.27 70.11 68.62 69.58 113,736 +0.32(+0.46%)
Feb 29, 2024 69.78 70.12 68.32 69.26 129,956 +0.33(+0.48%)
Feb 28, 2024 68.18 69.30 68.18 68.93 98,263 +0.34(+0.49%)
Feb 27, 2024 68.47 69.16 68.38 68.60 82,315 +0.25(+0.36%)
Feb 26, 2024 68.15 68.71 67.73 68.35 85,342 +0.08(+0.12%)
Feb 23, 2024 67.63 68.82 67.33 68.27 74,112 +0.81(+1.19%)
Feb 22, 2024 67.58 67.58 66.38 67.46 121,480 -0.14(-0.21%)
Feb 21, 2024 67.77 68.07 67.26 67.60 101,812 -0.18(-0.26%)
Feb 20, 2024 66.96 68.03 66.45 67.78 106,434 -0.10(-0.15%)
Feb 16, 2024 68.07 68.82 66.90 67.88 114,618 -0.62(-0.90%)
Feb 15, 2024 67.03 68.60 66.35 68.50 99,004 +2.08(+3.13%)
Feb 14, 2024 65.91 66.42 65.08 66.42 125,683 +0.96(+1.47%)
Feb 13, 2024 67.34 67.34 65.15 65.45 162,751 -2.96(-4.33%)
Feb 12, 2024 69.08 69.12 68.21 68.42 130,319 -0.14(-0.20%)
Feb 09, 2024 68.30 68.59 67.33 68.56 145,593 +0.81(+1.19%)
Feb 08, 2024 66.28 67.84 65.64 67.75 155,462 +1.11(+1.67%)
Feb 07, 2024 67.38 67.38 66.52 66.64 128,784 -0.85(-1.25%)
Feb 06, 2024 70.36 72.97 66.64 67.48 236,721 -0.67(-0.98%)
Feb 05, 2024 67.60 68.27 67.26 68.15 112,605 +0.06(+0.09%)
Feb 02, 2024 67.75 68.33 67.32 68.09 92,171 -0.26(-0.38%)
Feb 01, 2024 68.51 68.64 67.54 68.35 134,180 +0.37(+0.54%)
Jan 31, 2024 69.40 69.93 67.87 67.98 103,707 -1.90(-2.72%)
Jan 30, 2024 69.72 70.57 69.56 69.88 87,795 -0.22(-0.31%)
Jan 29, 2024 68.29 70.13 68.00 70.10 115,303 +1.70(+2.49%)
Jan 26, 2024 69.09 69.09 68.13 68.40 88,353 -0.19(-0.28%)
Jan 25, 2024 70.70 70.74 67.93 68.59 144,313 -1.49(-2.13%)
Jan 24, 2024 70.28 70.66 69.12 70.08 117,836 +0.43(+0.61%)
Jan 23, 2024 70.81 71.30 69.24 69.65 212,658 -0.42(-0.60%)
Jan 22, 2024 66.92 70.08 66.92 70.07 197,371 +3.85(+5.81%)
Jan 19, 2024 66.26 66.37 64.40 66.22 94,154 +0.48(+0.73%)
Jan 18, 2024 65.50 65.88 65.05 65.74 86,965 +0.27(+0.41%)
Jan 17, 2024 64.77 66.27 64.77 65.47 156,887 +0.05(+0.08%)
Jan 16, 2024 63.98 65.45 63.78 65.42 133,135 +0.93(+1.45%)
Jan 12, 2024 64.18 64.52 63.70 64.49 90,757 +0.93(+1.47%)
Jan 11, 2024 63.47 63.63 62.83 63.55 78,353 +0.09(+0.14%)
Jan 10, 2024 63.10 63.71 62.66 63.46 90,278 +0.35(+0.55%)
Jan 09, 2024 62.68 63.27 62.41 63.12 116,525 -0.24(-0.38%)
Jan 08, 2024 62.96 63.38 62.49 63.35 69,650 +0.64(+1.01%)
Jan 05, 2024 63.32 63.68 62.41 62.72 91,286 -1.11(-1.75%)
Jan 04, 2024 64.60 65.15 63.48 63.83 92,040 -0.47(-0.73%)
Jan 03, 2024 66.48 66.48 64.14 64.30 120,973 -2.40(-3.59%)
Jan 02, 2024 67.11 67.55 66.19 66.70 83,183 -0.50(-0.74%)
Dec 29, 2023 67.05 67.89 66.96 67.19 136,199 -0.15(-0.22%)
Dec 28, 2023 67.16 67.99 66.89 67.34 67,296 -0.13(-0.19%)
Dec 27, 2023 67.62 68.13 67.10 67.47 93,796 +0.00(+0.00%)
Dec 26, 2023 68.04 68.04 67.45 67.47 86,911 -0.22(-0.32%)
Dec 22, 2023 68.23 68.71 67.22 67.69 105,438 -0.28(-0.41%)
Dec 21, 2023 67.82 68.22 66.88 67.97 135,625 +0.46(+0.68%)
Dec 20, 2023 68.45 69.62 67.38 67.51 118,755 -0.93(-1.37%)
Dec 19, 2023 68.77 69.20 68.03 68.45 176,740 +0.35(+0.51%)
Dec 18, 2023 67.92 68.16 67.13 68.10 149,027 +0.53(+0.78%)
Dec 15, 2023 68.71 69.58 67.40 67.57 377,797 -0.77(-1.12%)
Dec 14, 2023 69.73 69.73 68.08 68.34 244,894 -0.42(-0.61%)
Dec 13, 2023 68.47 68.80 67.38 68.75 191,158 +0.00(+0.00%)
Dec 12, 2023 69.54 70.21 67.73 68.75 106,779 -0.43(-0.62%)
Dec 11, 2023 68.46 69.52 68.44 69.18 95,307 +0.84(+1.23%)
Dec 08, 2023 68.61 68.72 67.87 68.34 129,128 +0.08(+0.12%)
Dec 07, 2023 67.98 68.65 66.54 68.26 109,596 +0.42(+0.61%)
Dec 06, 2023 68.79 69.81 67.50 67.84 94,077 -0.95(-1.38%)
Dec 05, 2023 70.41 70.41 68.61 68.79 98,891 -1.44(-2.06%)
Dec 04, 2023 68.05 70.37 68.02 70.24 136,063 +1.98(+2.90%)
Dec 01, 2023 68.27 68.71 66.57 68.26 162,109 -0.70(-1.02%)
Nov 30, 2023 68.67 70.12 68.33 68.96 191,246 +0.30(+0.43%)
Nov 29, 2023 67.84 68.72 67.75 68.67 137,096 +1.43(+2.13%)
Nov 28, 2023 67.40 67.65 66.58 67.23 114,571 -0.32(-0.47%)
Nov 27, 2023 65.95 67.65 65.75 67.55 182,797 +1.19(+1.79%)
Nov 24, 2023 65.07 66.37 64.61 66.36 61,968 +1.13(+1.73%)
Nov 22, 2023 65.11 66.31 64.86 65.23 61,450 +0.41(+0.63%)
Nov 21, 2023 65.06 66.01 64.82 64.83 68,277 -0.80(-1.22%)
Nov 20, 2023 64.55 65.63 64.07 65.63 89,084 +1.07(+1.66%)
Nov 17, 2023 64.76 65.42 64.34 64.56 108,065 +0.31(+0.48%)
Nov 16, 2023 63.76 64.41 63.33 64.25 67,279 -0.07(-0.11%)
Nov 15, 2023 64.50 65.72 63.91 64.32 92,442 -0.18(-0.28%)
Nov 14, 2023 62.64 64.50 62.47 64.50 102,790 +2.89(+4.69%)
Nov 13, 2023 61.23 63.28 61.23 61.61 96,234 -0.07(-0.11%)
Nov 10, 2023 61.34 62.31 60.02 61.68 65,087 +0.19(+0.31%)
Nov 09, 2023 61.37 61.85 60.66 61.49 91,742 +0.64(+1.06%)
Nov 08, 2023 60.71 61.03 60.12 60.85 83,151 +0.14(+0.23%)
Nov 07, 2023 61.86 61.86 60.65 60.71 77,405 -1.27(-2.04%)
Nov 06, 2023 60.47 62.06 60.07 61.98 76,483 +1.10(+1.80%)
Nov 03, 2023 60.63 61.47 59.72 60.88 90,363 +0.99(+1.65%)
Nov 02, 2023 60.06 60.50 59.34 59.89 72,319 -0.23(-0.38%)
Nov 01, 2023 59.81 60.43 58.51 60.12 150,588 -0.28(-0.46%)
Oct 31, 2023 58.70 61.85 57.46 60.39 198,379 +4.76(+8.55%)
Oct 30, 2023 56.84 56.92 55.48 55.63 168,632 -0.48(-0.85%)
Oct 27, 2023 56.04 56.70 55.49 56.11 86,970 -0.23(-0.40%)
Oct 26, 2023 55.93 56.89 55.60 56.34 89,653 +0.75(+1.35%)
Oct 25, 2023 56.23 58.34 55.50 55.59 92,024 -0.51(-0.92%)
Oct 24, 2023 56.48 58.14 54.96 56.10 126,470 -0.26(-0.46%)
Oct 23, 2023 56.71 57.62 56.04 56.36 115,744 -0.18(-0.32%)
Oct 20, 2023 57.92 57.92 56.48 56.54 83,748 -1.19(-2.06%)
Oct 19, 2023 57.86 58.58 56.77 57.72 72,939 -0.25(-0.43%)
Oct 18, 2023 58.98 59.11 57.93 57.97 75,377 -1.44(-2.43%)
Oct 17, 2023 58.84 59.69 58.84 59.41 73,262 +0.25(+0.42%)
Oct 16, 2023 58.67 59.49 58.38 59.17 70,585 +0.72(+1.24%)
Oct 13, 2023 59.37 59.55 58.19 58.45 58,304 -0.85(-1.44%)
Oct 12, 2023 59.00 59.92 58.75 59.30 116,657 +0.59(+1.01%)
Oct 11, 2023 59.40 59.68 58.43 58.70 61,631 -0.64(-1.08%)
Oct 10, 2023 59.60 59.78 59.18 59.35 79,171 +0.19(+0.32%)
Oct 09, 2023 58.34 59.59 58.04 59.16 85,915 +0.49(+0.84%)
Oct 06, 2023 58.54 59.48 58.54 58.66 68,304 -0.05(-0.08%)
Oct 05, 2023 58.88 58.92 58.37 58.71 56,240 -0.13(-0.22%)
Oct 04, 2023 58.90 58.92 57.90 58.84 69,439 +0.46(+0.78%)
Oct 03, 2023 57.95 58.61 57.46 58.39 66,031 +0.35(+0.60%)
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.