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 29, 2011 10.22 10.51 10.14 10.29 260,765 -0.04(-0.36%)
Jul 28, 2011 10.50 10.76 10.24 10.33 320,154 -0.14(-1.36%)
Jul 27, 2011 10.68 10.69 10.40 10.47 297,154 -0.27(-2.50%)
Jul 26, 2011 11.04 11.16 10.65 10.74 648,854 -0.26(-2.38%)
Jul 25, 2011 10.89 11.23 10.84 11.00 558,265 -0.01(-0.07%)
Jul 22, 2011 11.01 11.07 10.77 11.01 217,757 +0.18(+1.66%)
Jul 21, 2011 10.25 11.11 10.25 10.83 598,905 +0.68(+6.70%)
Jul 20, 2011 10.34 10.34 9.842 10.15 158,187 -0.16(-1.52%)
Jul 19, 2011 10.07 10.41 9.805 10.30 206,333 +0.32(+3.22%)
Jul 18, 2011 9.999 10.13 9.954 9.984 288,760 -0.08(-0.82%)
Jul 15, 2011 9.767 10.09 9.767 10.07 421,347 +0.33(+3.37%)
Jul 14, 2011 9.954 9.961 9.692 9.737 215,967 -0.17(-1.73%)
Jul 13, 2011 9.946 10.11 9.775 9.909 773,775 +0.01(+0.15%)
Jul 12, 2011 9.782 10.02 9.782 9.894 326,862 +0.09(+0.91%)
Jul 11, 2011 9.999 10.07 9.670 9.804 480,974 -0.33(-3.24%)
Jul 08, 2011 10.33 10.48 9.652 10.13 366,736 -0.40(-3.83%)
Jul 07, 2011 10.01 10.56 9.939 10.54 362,117 +0.62(+6.25%)
Jul 06, 2011 9.939 10.06 9.872 9.916 306,987 -0.02(-0.23%)
Jul 05, 2011 10.04 10.16 9.872 9.939 251,757 -0.11(-1.11%)
Jul 01, 2011 9.782 10.11 9.752 10.05 230,153 +0.28(+2.91%)
Jun 30, 2011 9.730 9.887 9.670 9.767 127,033 +0.01(+0.15%)
Jun 29, 2011 9.857 9.872 9.648 9.752 160,198 -0.07(-0.76%)
Jun 28, 2011 9.745 9.857 9.685 9.827 209,720 +0.08(+0.84%)
Jun 27, 2011 9.633 9.760 9.483 9.745 218,921 +0.10(+1.01%)
Jun 24, 2011 9.894 9.987 9.595 9.648 573,139 -0.23(-2.34%)
Jun 23, 2011 9.692 9.954 9.607 9.879 123,131 +0.04(+0.38%)
Jun 22, 2011 9.887 10.01 9.775 9.842 166,903 -0.13(-1.35%)
Jun 21, 2011 9.804 10.16 9.767 9.976 202,256 +0.22(+2.30%)
Jun 20, 2011 9.715 9.879 9.648 9.752 214,963 -0.01(-0.15%)
Jun 17, 2011 9.618 9.857 9.588 9.767 448,710 +0.27(+2.79%)
Jun 16, 2011 9.155 9.510 9.155 9.502 668,457 +0.34(+3.71%)
Jun 15, 2011 9.259 9.334 9.065 9.162 242,361 -0.22(-2.31%)
Jun 14, 2011 9.282 9.543 9.282 9.379 309,814 +0.23(+2.53%)
Jun 13, 2011 9.327 9.461 9.125 9.147 207,140 -0.13(-1.37%)
Jun 10, 2011 9.513 9.625 9.192 9.274 177,527 -0.29(-3.04%)
Jun 09, 2011 9.633 9.745 9.543 9.566 189,482 -0.03(-0.31%)
Jun 08, 2011 9.528 9.775 9.267 9.595 222,834 +0.01(+0.16%)
Jun 07, 2011 9.797 9.924 9.558 9.580 317,855 -0.12(-1.23%)
Jun 06, 2011 9.722 9.864 9.551 9.700 217,226 +0.01(+0.15%)
Jun 03, 2011 9.640 9.857 9.573 9.685 465,686 -0.01(-0.15%)
May 24, 2011 9.760 9.760 9.514 9.700 357,402 +0.00(+0.00%)
May 23, 2011 9.379 9.969 9.379 9.700 547,347 +0.11(+1.17%)
May 20, 2011 9.580 9.671 9.401 9.588 831,417 -0.07(-0.77%)
May 19, 2011 9.804 9.887 9.551 9.663 187,819 -0.04(-0.46%)
May 18, 2011 9.521 9.715 9.446 9.707 519,580 +0.24(+2.52%)
May 17, 2011 9.566 9.625 9.436 9.468 599,446 -0.19(-1.93%)
May 16, 2011 9.984 10.09 9.640 9.655 306,544 -0.42(-4.15%)
May 13, 2011 10.60 10.60 9.902 10.07 588,615 -0.52(-4.93%)
May 12, 2011 10.44 10.60 10.30 10.60 502,678 +0.08(+0.78%)
May 11, 2011 10.63 10.74 10.30 10.51 307,907 -0.19(-1.74%)
May 10, 2011 10.67 10.75 10.61 10.70 111,003 +0.11(+1.06%)
May 09, 2011 10.58 10.66 10.51 10.59 202,523 -0.04(-0.35%)
May 06, 2011 10.74 10.87 10.61 10.63 232,375 +0.10(+0.99%)
May 05, 2011 10.60 10.81 10.47 10.52 332,523 -0.24(-2.22%)
May 04, 2011 10.91 10.92 10.47 10.76 861,041 -0.41(-3.68%)
May 03, 2011 11.36 11.48 11.17 11.17 210,083 -0.21(-1.84%)
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.