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

Kforce Inc (NQ: KFRC )

63.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 31, 2007 9.035 9.215 8.752 8.991 614,236 -0.03(-0.33%)
Oct 30, 2007 9.050 9.259 8.871 9.020 822,566 -0.12(-1.31%)
Oct 29, 2007 9.394 9.506 9.117 9.140 279,894 -0.29(-3.09%)
Oct 26, 2007 9.312 9.498 9.297 9.431 302,604 +0.14(+1.53%)
Oct 25, 2007 9.289 9.506 9.117 9.289 405,298 +0.00(+0.00%)
Oct 24, 2007 9.252 9.386 9.155 9.289 427,349 -0.07(-0.72%)
Oct 23, 2007 9.551 9.551 9.282 9.356 424,240 -0.10(-1.03%)
Oct 22, 2007 9.073 9.483 9.073 9.454 375,105 +0.31(+3.35%)
Oct 19, 2007 9.603 9.603 9.073 9.147 405,761 -0.46(-4.74%)
Oct 18, 2007 9.745 9.782 9.580 9.603 306,665 -0.18(-1.83%)
Oct 17, 2007 9.931 9.999 9.707 9.782 109,608 -0.07(-0.76%)
Oct 16, 2007 9.827 9.954 9.767 9.857 190,344 +0.02(+0.23%)
Oct 15, 2007 9.894 9.999 9.782 9.834 218,095 -0.08(-0.83%)
Oct 12, 2007 9.819 9.999 9.678 9.916 232,967 +0.08(+0.84%)
Oct 11, 2007 9.394 9.849 9.342 9.834 907,792 +0.50(+5.36%)
Oct 10, 2007 9.887 9.931 9.252 9.334 873,960 -0.60(-6.02%)
Oct 09, 2007 10.24 10.24 9.902 9.931 206,559 -0.29(-2.85%)
Oct 08, 2007 10.30 10.30 10.02 10.22 117,751 -0.08(-0.80%)
Oct 05, 2007 10.02 10.34 9.872 10.30 314,713 +0.40(+4.07%)
Oct 04, 2007 9.916 9.931 9.857 9.902 186,601 +0.01(+0.08%)
Oct 03, 2007 9.834 9.954 9.834 9.894 391,730 -0.01(-0.15%)
Oct 02, 2007 9.976 9.976 9.857 9.909 420,936 -0.02(-0.23%)
Oct 01, 2007 9.588 10.06 9.558 9.931 513,240 +0.33(+3.42%)
Sep 28, 2007 9.767 9.969 9.580 9.603 366,411 -0.19(-1.98%)
Sep 27, 2007 9.842 10.03 9.730 9.797 319,882 +0.01(+0.15%)
Sep 26, 2007 9.991 9.991 9.745 9.782 324,792 -0.13(-1.36%)
Sep 25, 2007 9.760 10.03 9.745 9.916 221,985 +0.07(+0.76%)
Sep 24, 2007 9.939 10.17 9.827 9.842 214,815 -0.13(-1.27%)
Sep 21, 2007 10.10 10.15 9.655 9.969 439,351 -0.04(-0.37%)
Sep 20, 2007 10.22 10.37 9.872 10.01 336,508 -0.24(-2.33%)
Sep 19, 2007 9.976 10.29 9.976 10.24 403,267 +0.34(+3.39%)
Sep 18, 2007 9.543 9.969 9.461 9.909 495,224 +0.43(+4.57%)
Sep 17, 2007 9.588 9.588 9.386 9.476 332,951 -0.16(-1.63%)
Sep 14, 2007 9.424 9.633 9.200 9.633 288,484 +0.08(+0.86%)
Sep 13, 2007 9.648 9.670 9.416 9.551 350,416 -0.04(-0.47%)
Sep 12, 2007 9.595 9.737 9.566 9.595 437,286 -0.04(-0.46%)
Sep 11, 2007 9.379 9.707 9.356 9.640 538,943 +0.22(+2.30%)
Sep 10, 2007 9.543 9.580 9.327 9.424 652,315 -0.30(-3.07%)
Sep 07, 2007 10.37 10.43 9.334 9.722 1,593,391 -1.31(-11.85%)
Sep 06, 2007 11.25 11.39 11.02 11.03 231,349 -0.20(-1.80%)
Sep 05, 2007 11.20 11.37 11.11 11.23 219,146 -0.04(-0.40%)
Sep 04, 2007 11.29 11.34 11.14 11.28 188,307 -0.09(-0.79%)
Aug 31, 2007 11.40 11.47 11.27 11.37 133,175 +0.10(+0.93%)
Aug 30, 2007 11.23 11.46 10.98 11.26 209,661 -0.10(-0.92%)
Aug 29, 2007 11.26 11.42 10.92 11.37 222,091 +0.16(+1.47%)
Aug 28, 2007 11.21 11.31 11.13 11.20 375,130 -0.10(-0.92%)
Aug 27, 2007 11.15 11.37 11.09 11.31 249,455 +0.10(+0.87%)
Aug 24, 2007 11.24 11.35 11.10 11.21 167,584 -0.04(-0.40%)
Aug 23, 2007 11.29 11.33 11.17 11.25 200,254 +0.01(+0.13%)
Aug 22, 2007 11.15 11.31 11.04 11.24 322,578 +0.17(+1.55%)
Aug 21, 2007 10.84 11.20 10.73 11.07 113,525 +0.19(+1.79%)
Aug 20, 2007 11.13 11.32 10.62 10.87 212,663 -0.22(-1.95%)
Aug 17, 2007 11.46 11.46 11.05 11.09 288,507 +0.04(+0.34%)
Aug 16, 2007 10.82 11.16 10.51 11.05 318,863 +0.21(+1.93%)
Aug 15, 2007 10.96 11.22 10.83 10.84 154,648 -0.10(-0.96%)
Aug 14, 2007 10.98 11.25 10.73 10.95 232,783 -0.01(-0.14%)
Aug 13, 2007 11.39 11.57 10.90 10.96 204,303 -0.34(-2.97%)
Aug 10, 2007 10.43 11.69 10.43 11.30 779,857 +0.66(+6.18%)
Aug 09, 2007 10.44 10.70 10.11 10.64 907,130 -0.05(-0.49%)
Aug 08, 2007 11.02 11.13 10.18 10.69 932,022 -0.21(-1.92%)
Aug 07, 2007 11.09 11.27 10.90 10.90 467,711 -0.27(-2.41%)
Aug 06, 2007 10.95 11.23 10.37 11.17 888,085 +0.22(+2.05%)
Aug 03, 2007 11.04 11.44 10.95 10.95 372,472 -0.37(-3.23%)
Aug 02, 2007 10.93 11.39 10.86 11.31 706,961 +0.46(+4.27%)
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.