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

Kforce Inc (NQ: KFRC )

64.09 +0.44 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2010 9.857 10.26 9.790 10.09 147,232 +0.07(+0.74%)
Jul 29, 2010 10.14 10.22 9.819 10.01 118,512 -0.02(-0.22%)
Jul 28, 2010 10.30 10.33 10.01 10.04 143,122 -0.31(-2.96%)
Jul 27, 2010 10.64 10.84 10.29 10.34 137,283 -0.20(-1.91%)
Jul 26, 2010 10.68 10.73 10.33 10.54 270,399 -0.13(-1.19%)
Jul 23, 2010 9.924 10.68 9.924 10.67 299,756 +0.67(+6.72%)
Jul 22, 2010 9.707 10.02 9.692 9.999 181,859 +0.43(+4.45%)
Jul 21, 2010 9.730 9.894 9.551 9.573 378,272 -0.07(-0.77%)
Jul 20, 2010 8.901 9.663 8.901 9.648 377,876 +0.63(+6.95%)
Jul 19, 2010 8.961 9.050 8.864 9.020 151,278 +0.08(+0.92%)
Jul 16, 2010 9.020 9.177 8.826 8.938 266,273 -0.16(-1.80%)
Jul 15, 2010 9.170 9.274 8.998 9.103 619,893 -0.08(-0.89%)
Jul 14, 2010 9.005 9.200 9.005 9.185 141,913 +0.12(+1.32%)
Jul 13, 2010 8.953 9.103 8.829 9.065 298,062 +0.25(+2.79%)
Jul 12, 2010 8.864 9.050 8.692 8.819 88,872 -0.10(-1.09%)
Jul 09, 2010 8.856 9.020 8.737 8.916 137,807 +0.03(+0.34%)
Jul 08, 2010 9.125 9.125 8.789 8.886 179,205 -0.16(-1.73%)
Jul 07, 2010 8.348 9.065 8.348 9.043 368,121 +0.69(+8.32%)
Jul 06, 2010 8.804 8.961 8.304 8.348 190,512 -0.32(-3.70%)
Jul 02, 2010 9.043 9.073 8.519 8.669 141,352 -0.29(-3.25%)
Jul 01, 2010 9.513 9.513 8.931 8.961 275,041 -0.56(-5.88%)
Jun 30, 2010 9.312 9.648 9.289 9.521 440,207 +0.18(+1.92%)
Jun 29, 2010 9.342 9.506 9.185 9.342 381,866 +0.05(+0.56%)
Jun 25, 2010 9.117 9.640 8.901 9.289 2,631,995 +0.22(+2.47%)
Jun 24, 2010 9.050 9.282 8.931 9.065 104,706 -0.07(-0.74%)
Jun 23, 2010 9.005 9.237 8.923 9.132 252,207 +0.09(+0.99%)
Jun 22, 2010 9.356 9.551 8.998 9.043 193,459 -0.25(-2.73%)
Jun 21, 2010 9.737 9.834 9.215 9.297 213,310 +0.02(+0.24%)
Jun 18, 2010 9.446 9.446 9.222 9.274 206,328 -0.11(-1.19%)
Jun 17, 2010 9.491 9.491 9.170 9.386 273,950 -0.04(-0.48%)
Jun 16, 2010 9.528 9.536 9.058 9.431 136,516 -0.10(-1.10%)
Jun 15, 2010 9.371 9.566 9.200 9.536 197,390 +0.25(+2.65%)
Jun 14, 2010 9.461 9.655 9.259 9.289 130,828 -0.07(-0.72%)
Jun 11, 2010 9.282 9.476 9.237 9.356 225,691 -0.04(-0.48%)
Jun 10, 2010 9.200 9.416 9.088 9.401 182,818 +0.35(+3.88%)
Jun 09, 2010 9.349 9.521 8.961 9.050 274,827 -0.19(-2.10%)
Jun 08, 2010 9.588 9.707 9.140 9.244 285,680 -0.31(-3.28%)
Jun 07, 2010 9.580 9.797 9.483 9.558 601,951 +0.04(+0.39%)
Jun 04, 2010 9.655 9.674 9.483 9.521 671,960 -0.43(-4.28%)
Jun 03, 2010 9.782 10.22 9.782 9.946 245,057 +0.20(+2.07%)
Jun 02, 2010 9.468 9.745 9.252 9.745 218,161 +0.28(+2.92%)
Jun 01, 2010 9.991 9.991 9.468 9.468 173,110 -0.63(-6.21%)
May 28, 2010 10.11 10.19 9.827 10.10 194,903 -0.01(-0.15%)
May 27, 2010 9.610 10.20 9.528 10.11 300,855 +0.70(+7.46%)
May 26, 2010 9.401 9.685 9.401 9.409 185,480 +0.04(+0.40%)
May 25, 2010 9.416 9.468 9.177 9.371 130,504 -0.25(-2.64%)
May 24, 2010 9.752 9.924 9.506 9.625 159,273 -0.19(-1.98%)
May 21, 2010 9.663 9.834 9.401 9.819 338,287 +0.02(+0.23%)
May 20, 2010 9.909 10.30 9.767 9.797 259,051 -0.68(-6.49%)
May 19, 2010 10.44 10.54 10.22 10.48 215,710 +0.00(+0.00%)
May 18, 2010 10.56 10.86 10.45 10.48 231,957 +0.05(+0.50%)
May 17, 2010 10.86 10.93 10.15 10.42 307,463 -0.35(-3.26%)
May 14, 2010 11.03 11.12 10.63 10.78 115,313 -0.33(-2.96%)
May 13, 2010 11.20 11.31 10.99 11.10 132,650 -0.16(-1.39%)
May 12, 2010 10.80 11.34 10.80 11.26 146,663 +0.52(+4.87%)
May 11, 2010 10.66 10.88 10.33 10.74 192,230 +0.19(+1.84%)
May 10, 2010 10.64 10.95 10.44 10.54 408,368 +0.20(+1.95%)
May 07, 2010 10.72 10.81 10.20 10.34 460,045 -0.43(-4.02%)
May 06, 2010 11.01 11.31 10.45 10.78 264,360 -0.27(-2.43%)
May 05, 2010 11.24 11.98 11.01 11.04 685,968 +0.61(+5.87%)
May 04, 2010 10.65 10.65 10.20 10.43 330,629 -0.34(-3.19%)
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.