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

Kforce Inc (NQ: KFRC )

65.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2011 7.893 8.072 7.676 7.751 429,385 -0.07(-0.86%)
Aug 30, 2011 7.766 7.863 7.512 7.818 414,126 -0.03(-0.38%)
Aug 29, 2011 7.520 7.900 7.325 7.848 598,983 +0.43(+5.84%)
Aug 26, 2011 7.019 7.430 6.877 7.415 404,117 +0.34(+4.75%)
Aug 25, 2011 7.221 7.295 6.930 7.079 406,165 -0.07(-1.04%)
Aug 24, 2011 6.952 7.273 6.952 7.154 639,140 +0.22(+3.12%)
Aug 23, 2011 6.646 6.945 6.534 6.937 417,203 +0.32(+4.85%)
Aug 22, 2011 6.818 6.818 6.534 6.616 556,744 +0.00(+0.00%)
Aug 19, 2011 6.519 6.683 6.414 6.616 525,462 -0.04(-0.56%)
Aug 18, 2011 6.810 6.959 6.623 6.653 1,161,881 -0.37(-5.31%)
Aug 17, 2011 7.101 7.154 6.930 7.027 760,239 -0.04(-0.63%)
Aug 16, 2011 7.027 7.202 6.892 7.071 475,498 -0.04(-0.53%)
Aug 15, 2011 6.721 7.116 6.721 7.109 602,422 +0.46(+6.85%)
Aug 12, 2011 6.691 6.706 6.370 6.653 2,134,187 +0.02(+0.34%)
Aug 11, 2011 6.571 6.758 6.511 6.631 1,348,393 +0.10(+1.49%)
Aug 10, 2011 6.623 6.758 6.511 6.534 2,290,728 -0.19(-2.78%)
Aug 09, 2011 6.605 6.721 6.355 6.721 1,822,694 +0.50(+8.04%)
Aug 08, 2011 6.452 6.646 6.213 6.220 1,476,045 -0.41(-6.19%)
Aug 05, 2011 6.556 6.706 6.422 6.631 3,614,007 +0.18(+2.78%)
Aug 04, 2011 6.482 6.706 6.399 6.452 1,631,072 -0.07(-1.14%)
Aug 03, 2011 7.572 7.841 6.063 6.526 4,454,227 -3.14(-32.51%)
Aug 02, 2011 10.10 10.19 9.670 9.670 215,742 -0.52(-5.13%)
Aug 01, 2011 10.46 10.54 10.11 10.19 238,139 -0.10(-0.94%)
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%)
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.