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

Kforce Inc (NQ: KFRC )

62.23 -2.00 (-3.11%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 30, 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 (%)
Dec 31, 2009 9.434 9.329 9.329 9.329 249,746 -0.15(-1.57%)
Dec 30, 2009 9.352 10.03 9.315 9.479 1,157,407 +0.92(+10.72%)
Dec 29, 2009 8.561 8.688 8.456 8.561 520,065 +0.01(+0.17%)
Dec 28, 2009 8.680 8.747 8.501 8.546 536,648 -0.13(-1.46%)
Dec 24, 2009 8.814 8.814 8.620 8.673 114,012 -0.08(-0.94%)
Dec 23, 2009 8.964 9.203 8.658 8.755 217,861 -0.14(-1.59%)
Dec 22, 2009 9.016 9.143 8.867 8.897 533,414 -0.19(-2.05%)
Dec 21, 2009 10.40 10.64 8.919 9.083 1,829,346 -1.55(-14.60%)
Dec 18, 2009 10.52 10.77 10.51 10.64 867,465 +0.19(+1.79%)
Dec 17, 2009 10.29 10.49 10.29 10.45 332,672 +0.08(+0.79%)
Dec 16, 2009 10.36 10.38 10.27 10.37 107,724 +0.12(+1.17%)
Dec 15, 2009 10.31 10.43 10.17 10.25 311,106 -0.12(-1.15%)
Dec 14, 2009 10.37 10.44 10.18 10.37 214,962 +0.07(+0.65%)
Dec 11, 2009 10.36 10.44 10.20 10.30 140,450 +0.02(+0.22%)
Dec 10, 2009 10.41 10.45 10.18 10.28 179,151 -0.13(-1.22%)
Dec 09, 2009 10.43 10.49 10.31 10.40 183,142 -0.03(-0.29%)
Dec 08, 2009 10.55 10.61 10.28 10.43 354,693 -0.16(-1.55%)
Dec 07, 2009 10.23 10.64 10.11 10.60 716,795 +0.34(+3.35%)
Dec 04, 2009 9.949 10.34 9.859 10.26 369,557 +0.53(+5.45%)
Dec 03, 2009 10.04 10.13 9.703 9.725 115,325 -0.25(-2.47%)
Dec 02, 2009 9.837 10.14 9.837 9.971 519,163 +0.15(+1.52%)
Dec 01, 2009 9.725 9.852 9.703 9.822 213,074 +0.16(+1.62%)
Nov 30, 2009 9.635 9.710 9.389 9.665 191,362 +0.04(+0.39%)
Nov 27, 2009 9.621 9.859 9.613 9.628 112,093 -0.24(-2.42%)
Nov 25, 2009 10.10 10.10 9.852 9.867 106,460 -0.21(-2.07%)
Nov 24, 2009 10.17 10.19 9.919 10.08 270,437 -0.06(-0.59%)
Nov 23, 2009 10.23 10.40 10.06 10.14 176,472 +0.07(+0.67%)
Nov 20, 2009 10.14 10.31 9.964 10.07 227,788 -0.08(-0.81%)
Nov 19, 2009 10.25 10.40 10.08 10.15 198,035 -0.24(-2.30%)
Nov 18, 2009 10.30 10.41 10.23 10.39 330,913 +0.09(+0.87%)
Nov 17, 2009 10.09 10.34 9.986 10.30 158,319 +0.19(+1.84%)
Nov 16, 2009 10.08 10.17 9.956 10.11 943,771 +0.04(+0.37%)
Nov 13, 2009 9.703 10.08 9.613 10.08 600,970 +0.41(+4.25%)
Nov 12, 2009 9.912 9.986 9.553 9.665 147,858 -0.30(-3.00%)
Nov 11, 2009 10.13 10.13 9.897 9.964 198,304 -0.07(-0.67%)
Nov 10, 2009 9.897 10.17 9.897 10.03 426,413 +0.04(+0.45%)
Nov 09, 2009 9.912 10.05 9.710 9.986 254,799 +0.07(+0.75%)
Nov 06, 2009 9.583 9.934 9.382 9.912 319,644 +0.18(+1.84%)
Nov 05, 2009 9.023 9.785 9.023 9.733 802,463 +0.77(+8.58%)
Nov 04, 2009 7.993 9.083 7.717 8.964 320,718 +0.00(+0.00%)
Nov 03, 2009 8.717 8.964 8.650 8.964 160,294 +0.15(+1.69%)
Nov 02, 2009 8.785 8.882 8.583 8.814 190,373 +0.06(+0.68%)
Oct 30, 2009 8.777 8.859 8.606 8.755 357,191 -0.07(-0.76%)
Oct 29, 2009 8.740 8.889 8.658 8.822 180,946 +0.15(+1.72%)
Oct 28, 2009 8.658 8.837 8.531 8.673 261,851 -0.02(-0.26%)
Oct 27, 2009 8.725 8.829 8.650 8.695 70,180 -0.02(-0.26%)
Oct 26, 2009 8.889 9.053 8.635 8.717 104,680 -0.19(-2.10%)
Oct 23, 2009 8.829 9.038 8.688 8.904 157,910 -0.02(-0.25%)
Oct 22, 2009 8.643 8.949 8.613 8.926 111,545 +0.29(+3.37%)
Oct 21, 2009 8.695 8.956 8.568 8.635 213,717 -0.08(-0.94%)
Oct 20, 2009 8.658 8.807 8.620 8.717 129,287 +0.07(+0.86%)
Oct 19, 2009 8.374 8.762 8.292 8.643 137,597 +0.32(+3.86%)
Oct 16, 2009 8.337 8.367 8.023 8.322 299,195 -0.06(-0.71%)
Oct 15, 2009 8.486 8.680 8.367 8.382 118,762 -0.14(-1.66%)
Oct 14, 2009 8.643 8.710 8.359 8.523 362,157 -0.04(-0.44%)
Oct 13, 2009 8.695 8.859 8.501 8.561 154,391 -0.16(-1.88%)
Oct 12, 2009 8.844 8.941 8.591 8.725 83,731 -0.25(-2.75%)
Oct 09, 2009 8.770 8.986 8.770 8.971 101,941 +0.17(+1.95%)
Oct 08, 2009 8.680 8.934 8.620 8.800 134,050 +0.21(+2.43%)
Oct 07, 2009 8.658 8.859 8.471 8.591 123,948 -0.13(-1.46%)
Oct 06, 2009 8.531 8.769 8.419 8.717 86,860 +0.26(+3.09%)
Oct 05, 2009 8.426 8.494 8.203 8.456 82,351 +0.10(+1.16%)
Oct 02, 2009 8.635 8.766 8.322 8.359 134,801 -0.39(-4.44%)
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.