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

Kforce Inc (NQ: KFRC )

64.10 +0.45 (+0.71%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
Sep 30, 2008 7.314 7.785 7.113 7.620 270,376 +0.39(+5.37%)
Sep 29, 2008 7.799 7.807 7.135 7.232 320,823 -0.69(-8.67%)
Sep 26, 2008 7.882 8.001 7.687 7.919 161,958 -0.21(-2.57%)
Sep 25, 2008 8.173 8.404 8.023 8.128 265,643 -0.01(-0.09%)
Sep 24, 2008 8.277 8.456 8.068 8.135 231,032 -0.11(-1.36%)
Sep 23, 2008 8.307 8.576 8.173 8.247 283,035 -0.06(-0.72%)
Sep 22, 2008 8.538 8.598 8.068 8.307 324,554 -0.30(-3.47%)
Sep 19, 2008 8.225 8.606 7.949 8.606 833,839 +0.61(+7.66%)
Sep 18, 2008 7.635 8.046 7.404 7.993 788,115 +0.53(+7.10%)
Sep 17, 2008 7.344 7.874 7.314 7.464 377,459 -0.06(-0.79%)
Sep 16, 2008 7.344 7.785 7.337 7.523 370,355 +0.14(+1.92%)
Sep 15, 2008 7.755 7.896 7.202 7.381 342,191 -0.76(-9.35%)
Sep 12, 2008 8.300 8.374 8.031 8.143 269,323 -0.24(-2.85%)
Sep 11, 2008 8.300 8.434 8.232 8.382 134,864 -0.03(-0.35%)
Sep 10, 2008 8.322 8.508 8.173 8.411 209,098 +0.23(+2.83%)
Sep 09, 2008 8.247 8.620 8.165 8.180 197,414 -0.04(-0.45%)
Sep 08, 2008 8.285 8.367 7.741 8.217 223,363 +0.06(+0.73%)
Sep 05, 2008 8.008 8.247 7.882 8.158 172,343 +0.10(+1.20%)
Sep 04, 2008 8.195 8.195 8.016 8.061 101,984 -0.22(-2.61%)
Sep 03, 2008 7.896 8.285 7.896 8.277 239,649 +0.34(+4.33%)
Sep 02, 2008 8.135 8.285 7.844 7.934 126,160 -0.04(-0.47%)
Aug 29, 2008 8.135 8.202 7.934 7.971 97,147 -0.22(-2.64%)
Aug 28, 2008 7.979 8.210 7.979 8.188 124,720 +0.23(+2.91%)
Aug 27, 2008 7.889 8.053 7.852 7.956 83,366 +0.08(+1.04%)
Aug 26, 2008 7.680 8.008 7.680 7.874 145,542 +0.16(+2.03%)
Aug 25, 2008 8.008 8.173 7.695 7.717 151,511 -0.33(-4.08%)
Aug 22, 2008 7.867 8.180 7.859 8.046 234,806 +0.22(+2.76%)
Aug 21, 2008 7.747 8.008 7.687 7.829 235,045 +0.01(+0.19%)
Aug 20, 2008 7.762 7.919 7.665 7.814 304,355 +0.08(+1.06%)
Aug 19, 2008 8.008 8.217 7.710 7.732 547,679 -0.30(-3.72%)
Aug 18, 2008 7.889 8.285 7.889 8.031 230,146 -0.20(-2.45%)
Aug 15, 2008 8.337 8.367 7.911 8.232 285,862 +0.01(+0.09%)
Aug 14, 2008 8.143 8.322 8.128 8.225 176,009 +0.04(+0.55%)
Aug 13, 2008 8.120 8.382 7.964 8.180 235,837 +0.04(+0.46%)
Aug 12, 2008 8.158 8.397 7.837 8.143 285,872 -0.03(-0.37%)
Aug 11, 2008 7.896 8.367 7.695 8.173 413,309 -0.04(-0.54%)
Aug 08, 2008 7.993 8.397 7.934 8.217 246,647 +0.22(+2.71%)
Aug 07, 2008 7.979 8.232 7.844 8.001 256,588 -0.06(-0.74%)
Aug 06, 2008 7.867 8.135 7.844 8.061 386,827 +0.31(+4.05%)
Aug 05, 2008 7.523 7.837 7.508 7.747 422,856 +0.33(+4.43%)
Aug 04, 2008 7.501 7.538 7.404 7.419 562,161 -0.07(-1.00%)
Aug 01, 2008 7.456 7.576 7.314 7.493 753,929 +0.12(+1.62%)
Jul 31, 2008 6.978 7.531 6.941 7.374 540,492 +0.43(+6.24%)
Jul 30, 2008 7.031 7.090 6.635 6.941 933,364 +0.23(+3.45%)
Jul 29, 2008 6.710 6.993 6.576 6.710 318,817 -0.01(-0.11%)
Jul 28, 2008 6.881 6.881 6.613 6.717 178,672 -0.10(-1.42%)
Jul 25, 2008 6.769 6.926 6.523 6.814 145,556 +0.13(+1.90%)
Jul 24, 2008 6.702 6.822 6.434 6.687 195,924 +0.01(+0.22%)
Jul 23, 2008 6.404 6.792 6.337 6.672 272,303 +0.27(+4.20%)
Jul 22, 2008 6.083 6.456 5.971 6.404 339,440 +0.22(+3.62%)
Jul 21, 2008 6.157 6.277 6.105 6.180 188,882 +0.07(+1.10%)
Jul 18, 2008 6.314 6.352 6.105 6.113 293,679 -0.22(-3.53%)
Jul 17, 2008 6.195 6.344 6.038 6.337 237,454 +0.18(+2.91%)
Jul 16, 2008 5.583 6.172 5.583 6.157 256,315 +0.57(+10.15%)
Jul 15, 2008 5.575 5.814 5.575 5.590 307,080 -0.06(-1.06%)
Jul 14, 2008 5.732 5.911 5.575 5.650 325,764 -0.02(-0.39%)
Jul 11, 2008 5.687 5.807 5.493 5.672 466,502 -0.07(-1.30%)
Jul 10, 2008 5.754 5.956 5.725 5.747 262,627 -0.01(-0.26%)
Jul 09, 2008 5.956 5.971 5.762 5.762 226,616 -0.20(-3.38%)
Jul 08, 2008 5.822 5.978 5.739 5.963 228,188 +0.17(+2.96%)
Jul 07, 2008 5.919 6.023 5.784 5.792 199,254 -0.08(-1.40%)
Jul 04, 2008 5.948 6.016 5.739 5.874 81,155 +0.00(+0.00%)
Jul 03, 2008 5.948 6.016 5.739 5.874 81,155 -0.05(-0.88%)
Jul 02, 2008 6.195 6.434 5.904 5.926 294,843 -0.26(-4.22%)
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.