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 (%)
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%)
Jun 01, 2009 7.057 7.273 6.930 7.236 243,835 +0.28(+4.08%)
May 29, 2009 6.877 7.027 6.743 6.952 435,722 +0.07(+1.09%)
May 28, 2009 6.982 7.094 6.549 6.877 229,862 -0.07(-0.97%)
May 27, 2009 7.019 7.318 6.937 6.945 293,145 -0.15(-2.11%)
May 26, 2009 6.623 7.206 6.429 7.094 239,815 +0.42(+6.26%)
May 22, 2009 6.982 7.071 6.653 6.676 132,431 -0.28(-4.08%)
May 21, 2009 7.027 7.251 6.810 6.959 250,122 -0.19(-2.61%)
May 20, 2009 7.116 7.221 7.034 7.146 278,001 +0.11(+1.59%)
May 19, 2009 7.131 7.258 7.019 7.034 246,579 -0.07(-0.95%)
May 18, 2009 6.788 7.101 6.698 7.101 286,667 +0.38(+5.67%)
May 15, 2009 6.691 6.758 6.556 6.721 529,774 +0.05(+0.78%)
May 14, 2009 6.780 6.840 6.579 6.668 215,163 -0.10(-1.43%)
May 13, 2009 7.071 7.071 6.721 6.765 208,897 -0.44(-6.11%)
May 12, 2009 7.527 7.572 7.109 7.206 180,357 -0.30(-3.98%)
May 11, 2009 7.609 7.624 7.370 7.505 177,790 -0.25(-3.18%)
May 08, 2009 7.766 7.848 7.407 7.751 245,452 +0.07(+0.97%)
May 07, 2009 7.811 7.953 7.639 7.676 320,634 -0.07(-0.96%)
May 06, 2009 7.900 8.102 7.355 7.751 412,291 -0.04(-0.48%)
May 05, 2009 8.124 8.214 7.624 7.788 385,805 -0.41(-5.01%)
May 04, 2009 8.162 8.259 7.893 8.199 370,309 +0.26(+3.29%)
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.