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 (%)
Oct 30, 2009 8.781 8.864 8.610 8.759 357,017 -0.07(-0.76%)
Oct 29, 2009 8.744 8.893 8.662 8.826 180,858 +0.15(+1.72%)
Oct 28, 2009 8.662 8.841 8.535 8.677 261,723 -0.02(-0.26%)
Oct 27, 2009 8.729 8.834 8.655 8.699 70,146 -0.02(-0.26%)
Oct 26, 2009 8.893 9.058 8.640 8.722 104,629 -0.19(-2.10%)
Oct 23, 2009 8.834 9.043 8.692 8.908 157,833 -0.02(-0.25%)
Oct 22, 2009 8.647 8.953 8.617 8.931 111,491 +0.29(+3.37%)
Oct 21, 2009 8.699 8.961 8.572 8.640 213,613 -0.08(-0.94%)
Oct 20, 2009 8.662 8.811 8.625 8.722 129,224 +0.07(+0.86%)
Oct 19, 2009 8.378 8.767 8.296 8.647 137,530 +0.32(+3.86%)
Oct 16, 2009 8.341 8.371 8.027 8.326 299,049 -0.06(-0.71%)
Oct 15, 2009 8.490 8.684 8.371 8.386 118,703 -0.14(-1.66%)
Oct 14, 2009 8.647 8.714 8.363 8.528 361,980 -0.04(-0.44%)
Oct 13, 2009 8.699 8.864 8.505 8.565 154,315 -0.16(-1.88%)
Oct 12, 2009 8.849 8.946 8.595 8.729 83,690 -0.25(-2.75%)
Oct 09, 2009 8.774 8.991 8.774 8.976 101,891 +0.17(+1.95%)
Oct 08, 2009 8.684 8.938 8.625 8.804 133,985 +0.21(+2.43%)
Oct 07, 2009 8.662 8.864 8.475 8.595 123,887 -0.13(-1.46%)
Oct 06, 2009 8.535 8.773 8.423 8.722 86,817 +0.26(+3.09%)
Oct 05, 2009 8.431 8.498 8.207 8.460 82,311 +0.10(+1.16%)
Oct 02, 2009 8.640 8.770 8.326 8.363 134,735 -0.39(-4.44%)
Oct 01, 2009 8.953 8.961 8.752 8.752 200,368 -0.22(-2.50%)
Sep 30, 2009 9.140 9.147 8.587 8.976 232,973 -0.15(-1.64%)
Sep 29, 2009 9.140 9.244 9.005 9.125 153,186 -0.04(-0.41%)
Sep 28, 2009 9.080 9.304 8.923 9.162 160,789 +0.10(+1.15%)
Sep 25, 2009 8.916 9.073 8.886 9.058 288,734 +0.09(+1.00%)
Sep 24, 2009 8.961 9.005 8.849 8.968 338,936 +0.08(+0.92%)
Sep 23, 2009 8.781 8.991 8.662 8.886 200,628 +0.09(+1.02%)
Sep 22, 2009 8.744 8.886 8.327 8.796 102,450 +0.09(+1.03%)
Sep 21, 2009 8.625 8.774 8.625 8.707 68,126 -0.03(-0.34%)
Sep 18, 2009 8.692 8.856 8.376 8.737 205,082 +0.07(+0.86%)
Sep 17, 2009 8.640 8.901 8.557 8.662 116,438 +0.03(+0.35%)
Sep 16, 2009 8.550 8.699 8.528 8.632 60,599 +0.08(+0.96%)
Sep 15, 2009 8.625 8.811 8.460 8.550 167,570 -0.12(-1.38%)
Sep 14, 2009 8.692 8.722 8.543 8.669 103,221 -0.11(-1.28%)
Sep 11, 2009 8.908 8.931 8.737 8.781 91,264 -0.14(-1.59%)
Sep 10, 2009 8.916 9.035 8.707 8.923 92,177 -0.03(-0.33%)
Sep 09, 2009 8.774 9.110 8.707 8.953 166,274 +0.18(+2.04%)
Sep 08, 2009 9.013 9.043 8.722 8.774 197,287 -0.20(-2.25%)
Sep 04, 2009 8.841 9.446 8.841 8.976 278,185 +0.43(+4.98%)
Sep 03, 2009 8.595 8.737 8.304 8.550 136,998 +0.04(+0.53%)
Sep 02, 2009 8.311 8.631 8.244 8.505 241,662 +0.19(+2.34%)
Sep 01, 2009 8.251 8.557 8.139 8.311 212,280 -0.05(-0.62%)
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%)
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.