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

Kforce Inc (NQ: KFRC )

64.00 UNCHANGED
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 (%)
Feb 29, 2012 10.58 10.73 10.41 10.51 629,385 -0.04(-0.42%)
Feb 28, 2012 10.59 10.62 10.40 10.55 185,428 -0.01(-0.14%)
Feb 27, 2012 10.49 10.67 10.28 10.57 207,581 -0.07(-0.70%)
Feb 24, 2012 10.54 10.66 10.46 10.64 188,101 +0.05(+0.49%)
Feb 23, 2012 10.61 10.61 10.49 10.59 191,649 -0.02(-0.21%)
Feb 22, 2012 10.55 10.66 10.46 10.61 100,906 +0.01(+0.14%)
Feb 21, 2012 10.58 10.68 10.45 10.60 172,201 +0.03(+0.28%)
Feb 17, 2012 10.54 10.58 10.48 10.57 155,232 +0.10(+1.00%)
Feb 16, 2012 10.58 10.69 10.42 10.46 151,877 -0.07(-0.71%)
Feb 15, 2012 10.63 10.63 10.28 10.54 256,508 +0.01(+0.07%)
Feb 14, 2012 10.43 10.55 10.18 10.53 144,907 +0.08(+0.79%)
Feb 13, 2012 10.67 10.67 10.43 10.45 114,348 -0.07(-0.64%)
Feb 10, 2012 10.33 10.62 10.30 10.52 141,052 +0.05(+0.50%)
Feb 09, 2012 10.77 10.77 10.38 10.46 213,477 -0.24(-2.23%)
Feb 08, 2012 10.11 10.87 9.912 10.70 849,510 +0.99(+10.22%)
Feb 07, 2012 9.934 9.949 9.628 9.710 296,081 -0.27(-2.69%)
Feb 06, 2012 9.889 10.07 9.755 9.979 186,087 +0.01(+0.07%)
Feb 03, 2012 9.150 10.02 9.113 9.971 676,341 +0.59(+6.28%)
Feb 02, 2012 9.718 9.718 9.359 9.382 138,460 -0.32(-3.31%)
Feb 01, 2012 9.367 9.703 9.292 9.703 274,198 +0.43(+4.59%)
Jan 31, 2012 9.456 9.501 9.255 9.277 167,289 -0.10(-1.11%)
Jan 30, 2012 9.232 9.486 9.165 9.382 226,292 +0.09(+0.96%)
Jan 27, 2012 9.352 9.456 9.262 9.292 155,870 -0.12(-1.27%)
Jan 26, 2012 9.718 9.762 9.367 9.412 142,786 -0.27(-2.78%)
Jan 25, 2012 9.665 9.725 9.568 9.680 107,633 -0.02(-0.23%)
Jan 24, 2012 9.621 9.703 9.538 9.703 136,435 +0.01(+0.15%)
Jan 23, 2012 9.680 9.777 9.538 9.688 71,894 +0.00(+0.00%)
Jan 20, 2012 9.658 9.703 9.509 9.688 152,036 -0.01(-0.08%)
Jan 19, 2012 9.710 9.710 9.613 9.695 111,855 -0.01(-0.08%)
Jan 18, 2012 9.628 9.703 9.501 9.703 158,917 +0.09(+0.93%)
Jan 17, 2012 9.613 9.703 9.538 9.613 98,318 +0.10(+1.10%)
Jan 13, 2012 9.568 9.650 8.964 9.509 90,412 -0.19(-2.00%)
Jan 12, 2012 9.688 9.710 9.598 9.703 81,744 +0.01(+0.15%)
Jan 11, 2012 9.628 9.710 9.591 9.688 165,523 +0.01(+0.08%)
Jan 10, 2012 9.680 9.703 9.553 9.680 205,670 +0.16(+1.65%)
Jan 09, 2012 9.524 9.591 9.390 9.524 271,117 +0.07(+0.71%)
Jan 06, 2012 9.524 9.538 9.307 9.456 184,100 -0.06(-0.63%)
Jan 05, 2012 9.352 9.516 9.180 9.516 153,202 +0.07(+0.71%)
Jan 04, 2012 9.434 9.456 9.218 9.449 133,226 +0.25(+2.68%)
Dec 30, 2011 9.262 9.359 9.180 9.203 114,877 -0.06(-0.64%)
Dec 29, 2011 9.061 9.329 9.061 9.262 204,246 +0.26(+2.90%)
Dec 28, 2011 9.277 9.277 8.994 9.001 138,523 -0.28(-3.05%)
Dec 27, 2011 9.158 9.322 8.964 9.285 115,794 +0.10(+1.06%)
Dec 23, 2011 9.232 9.285 9.150 9.188 160,116 +0.22(+2.41%)
Dec 21, 2011 8.628 9.165 8.479 8.971 298,569 +0.34(+3.89%)
Dec 20, 2011 8.210 8.650 8.098 8.635 270,864 +0.63(+7.93%)
Dec 19, 2011 8.419 8.561 7.986 8.001 378,168 -0.33(-3.94%)
Dec 16, 2011 8.300 8.635 8.247 8.329 799,556 -0.03(-0.36%)
Dec 15, 2011 8.307 8.531 8.046 8.359 263,405 +0.21(+2.56%)
Dec 14, 2011 8.479 8.583 8.143 8.150 258,263 -0.43(-5.04%)
Dec 13, 2011 8.867 9.068 8.531 8.583 172,547 -0.19(-2.13%)
Dec 12, 2011 8.934 8.979 8.747 8.770 756,449 -0.33(-3.61%)
Dec 09, 2011 8.792 9.143 8.636 9.098 452,715 +0.34(+3.86%)
Dec 08, 2011 8.904 8.949 8.732 8.760 180,909 -0.25(-2.75%)
Dec 07, 2011 9.023 9.083 8.785 9.009 91,271 -0.10(-1.15%)
Dec 06, 2011 9.113 9.158 8.964 9.113 118,784 -0.01(-0.08%)
Dec 05, 2011 9.307 9.307 9.031 9.120 267,587 +0.01(+0.08%)
Dec 02, 2011 9.180 9.337 9.061 9.113 181,430 +0.09(+0.99%)
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.