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

Kforce Inc (NQ: KFRC )

64.09 UNCHANGED
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 (%)
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%)
Jul 01, 2009 6.019 6.459 6.019 6.422 177,878 +0.25(+3.99%)
Jun 30, 2009 6.392 6.609 6.146 6.175 231,819 -0.19(-3.05%)
Jun 29, 2009 6.467 6.706 6.235 6.370 212,216 -0.08(-1.27%)
Jun 26, 2009 6.340 6.564 6.190 6.452 725,327 +0.02(+0.35%)
Jun 25, 2009 6.407 6.504 6.205 6.429 138,679 +0.10(+1.65%)
Jun 24, 2009 6.258 6.482 6.228 6.325 152,233 +0.14(+2.29%)
Jun 23, 2009 6.370 6.556 6.153 6.183 380,598 -0.16(-2.59%)
Jun 22, 2009 6.526 6.571 6.243 6.347 242,649 -0.25(-3.74%)
Jun 19, 2009 6.474 6.676 6.474 6.594 276,396 +0.23(+3.64%)
Jun 18, 2009 6.272 6.429 6.160 6.362 117,933 +0.06(+0.95%)
Jun 17, 2009 6.160 6.414 6.160 6.302 110,850 +0.14(+2.30%)
Jun 16, 2009 6.295 6.295 6.153 6.160 232,330 -0.04(-0.72%)
Jun 15, 2009 6.422 6.422 6.123 6.205 246,739 -0.36(-5.46%)
Jun 12, 2009 6.541 6.683 6.377 6.564 149,803 -0.05(-0.79%)
Jun 11, 2009 6.586 6.892 6.511 6.616 113,458 +0.03(+0.45%)
Jun 10, 2009 6.937 7.027 6.422 6.586 156,539 -0.31(-4.55%)
Jun 09, 2009 6.825 7.043 6.765 6.900 102,201 +0.09(+1.32%)
Jun 08, 2009 6.825 6.967 6.698 6.810 118,541 -0.26(-3.70%)
Jun 05, 2009 7.221 7.340 6.997 7.071 98,121 -0.11(-1.56%)
Jun 04, 2009 7.333 7.348 7.019 7.183 178,835 -0.13(-1.74%)
Jun 03, 2009 7.221 7.385 7.191 7.310 230,419 -0.01(-0.20%)
Jun 02, 2009 7.161 7.355 6.967 7.325 274,507 +0.09(+1.24%)
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.