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

Kforce Inc (NQ: KFRC )

64.00 -1.03 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2009 6.874 7.023 6.740 6.949 435,935 +0.07(+1.09%)
May 28, 2009 6.978 7.090 6.546 6.874 229,975 -0.07(-0.97%)
May 27, 2009 7.016 7.314 6.934 6.941 293,289 -0.15(-2.11%)
May 26, 2009 6.620 7.202 6.426 7.090 239,933 +0.42(+6.26%)
May 22, 2009 6.978 7.068 6.650 6.672 132,496 -0.28(-4.08%)
May 21, 2009 7.023 7.247 6.807 6.956 250,244 -0.19(-2.61%)
May 20, 2009 7.113 7.217 7.031 7.143 278,137 +0.11(+1.59%)
May 19, 2009 7.128 7.255 7.016 7.031 246,700 -0.07(-0.95%)
May 18, 2009 6.784 7.098 6.695 7.098 286,807 +0.38(+5.67%)
May 15, 2009 6.687 6.755 6.553 6.717 530,033 +0.05(+0.78%)
May 14, 2009 6.777 6.837 6.575 6.665 215,269 -0.10(-1.43%)
May 13, 2009 7.068 7.068 6.717 6.762 209,000 -0.44(-6.11%)
May 12, 2009 7.523 7.568 7.105 7.202 180,445 -0.30(-3.98%)
May 11, 2009 7.605 7.620 7.367 7.501 177,877 -0.25(-3.18%)
May 08, 2009 7.762 7.844 7.404 7.747 245,572 +0.07(+0.97%)
May 07, 2009 7.807 7.949 7.635 7.673 320,791 -0.07(-0.96%)
May 06, 2009 7.896 8.098 7.352 7.747 412,493 -0.04(-0.48%)
May 05, 2009 8.120 8.210 7.620 7.785 385,994 -0.41(-5.01%)
May 04, 2009 8.158 8.255 7.889 8.195 370,491 +0.26(+3.29%)
May 01, 2009 8.165 8.202 7.882 7.934 352,211 -0.21(-2.57%)
Apr 30, 2009 8.210 8.240 8.091 8.143 392,034 -0.08(-1.00%)
Apr 29, 2009 8.031 8.359 7.934 8.225 545,436 +0.22(+2.70%)
Apr 28, 2009 7.949 8.120 7.814 8.008 491,238 -0.06(-0.74%)
Apr 27, 2009 7.919 8.128 7.643 8.068 699,030 +0.06(+0.75%)
Apr 24, 2009 7.785 8.210 7.725 8.008 428,226 +0.26(+3.37%)
Apr 23, 2009 7.762 7.852 7.553 7.747 694,438 -0.03(-0.38%)
Apr 22, 2009 7.590 7.934 7.486 7.777 683,149 +0.08(+1.07%)
Apr 21, 2009 7.464 7.717 7.389 7.695 218,564 +0.22(+3.00%)
Apr 20, 2009 7.471 7.710 7.434 7.471 244,325 -0.19(-2.53%)
Apr 17, 2009 7.643 7.673 7.359 7.665 375,640 +0.05(+0.69%)
Apr 16, 2009 7.225 7.673 7.180 7.613 288,029 +0.47(+6.58%)
Apr 15, 2009 6.717 7.232 6.717 7.143 342,404 +0.41(+6.10%)
Apr 14, 2009 6.807 6.986 6.695 6.732 750,787 -0.21(-3.01%)
Apr 13, 2009 6.747 6.956 6.583 6.941 281,308 +0.09(+1.31%)
Apr 09, 2009 6.531 6.881 6.299 6.852 320,654 +0.49(+7.62%)
Apr 08, 2009 6.269 6.374 6.083 6.366 110,594 +0.18(+2.89%)
Apr 07, 2009 6.254 6.344 6.143 6.187 176,730 -0.18(-2.81%)
Apr 06, 2009 6.307 6.441 6.254 6.366 245,490 -0.04(-0.70%)
Apr 03, 2009 6.225 6.449 6.075 6.411 321,826 +0.19(+3.00%)
Apr 02, 2009 5.516 6.449 5.322 6.225 259,496 +0.85(+15.83%)
Apr 01, 2009 5.165 5.478 4.993 5.374 140,805 +0.13(+2.42%)
Mar 31, 2009 5.217 5.463 5.150 5.247 155,330 +0.08(+1.59%)
Mar 30, 2009 5.150 5.232 4.978 5.165 152,948 -0.74(-12.52%)
Mar 26, 2009 5.605 5.911 5.456 5.904 267,216 +0.40(+7.18%)
Mar 25, 2009 5.695 5.754 5.157 5.508 349,285 +0.27(+5.13%)
Mar 24, 2009 5.448 5.687 5.232 5.239 141,662 -0.28(-5.01%)
Mar 23, 2009 5.269 5.516 5.001 5.516 236,856 +0.60(+12.14%)
Mar 20, 2009 5.053 5.187 4.874 4.918 254,616 -0.08(-1.64%)
Mar 19, 2009 5.053 5.098 4.889 5.001 129,886 +0.00(+0.00%)
Mar 18, 2009 5.113 5.113 4.784 5.001 300,749 -0.12(-2.33%)
Mar 17, 2009 4.717 5.120 4.710 5.120 190,834 +0.40(+8.54%)
Mar 16, 2009 4.732 4.889 4.627 4.717 216,359 +0.01(+0.32%)
Mar 13, 2009 4.717 4.739 4.598 4.702 166,031 +0.00(+0.00%)
Mar 12, 2009 4.359 4.732 4.209 4.702 201,525 +0.31(+6.96%)
Mar 11, 2009 4.344 4.530 4.344 4.396 206,965 +0.07(+1.55%)
Mar 10, 2009 4.284 4.381 4.157 4.329 165,988 +0.16(+3.94%)
Mar 09, 2009 4.142 4.336 4.142 4.165 176,698 -0.01(-0.18%)
Mar 06, 2009 4.209 4.254 4.060 4.172 220,459 +0.00(+0.00%)
Mar 05, 2009 4.187 4.351 4.165 4.172 206,686 -0.13(-3.12%)
Mar 04, 2009 4.195 4.359 4.187 4.306 192,220 -0.10(-2.37%)
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.