Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kforce Inc
(NQ:
KFRC
)
64.07
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2006
9.531
9.531
9.292
9.516
169,118
-0.01(-0.08%)
Mar 30, 2006
9.285
9.553
9.128
9.524
205,873
+0.28(+2.99%)
Mar 29, 2006
8.971
9.315
8.844
9.247
113,334
+0.33(+3.68%)
Mar 28, 2006
8.912
9.031
8.867
8.919
116,196
-0.04(-0.42%)
Mar 27, 2006
8.814
8.956
8.777
8.956
118,539
+0.11(+1.27%)
Mar 24, 2006
8.904
8.904
8.725
8.844
142,668
-0.04(-0.42%)
Mar 23, 2006
8.725
8.919
8.635
8.882
199,100
+0.17(+1.97%)
Mar 22, 2006
8.591
8.785
8.501
8.710
201,511
+0.13(+1.48%)
Mar 21, 2006
8.770
8.904
8.568
8.583
214,040
-0.32(-3.60%)
Mar 20, 2006
8.882
8.956
8.785
8.904
126,325
+0.01(+0.08%)
Mar 17, 2006
9.016
9.016
8.732
8.897
328,863
-0.07(-0.83%)
Mar 16, 2006
8.747
8.979
8.665
8.971
194,274
+0.27(+3.09%)
Mar 15, 2006
8.606
8.770
8.441
8.703
601,184
+0.12(+1.39%)
Mar 14, 2006
8.792
8.829
8.464
8.583
152,298
-0.20(-2.29%)
Mar 13, 2006
8.747
8.867
8.695
8.785
202,560
+0.08(+0.94%)
Mar 10, 2006
8.449
8.703
8.449
8.703
118,721
+0.22(+2.55%)
Mar 09, 2006
8.673
8.717
8.397
8.486
110,211
-0.13(-1.56%)
Mar 08, 2006
8.606
8.732
8.456
8.620
105,460
+0.00(+0.00%)
Mar 07, 2006
8.732
8.762
8.613
8.620
158,548
-0.19(-2.12%)
Mar 06, 2006
8.964
8.971
8.717
8.807
111,869
-0.22(-2.40%)
Mar 03, 2006
8.919
9.158
8.889
9.023
304,197
+0.04(+0.50%)
Mar 02, 2006
8.994
9.016
8.912
8.979
404,394
-0.08(-0.91%)
Mar 01, 2006
9.016
9.061
8.926
9.061
311,623
+0.02(+0.25%)
Feb 28, 2006
9.076
9.106
8.695
9.038
601,949
-0.04(-0.41%)
Feb 27, 2006
9.083
9.113
8.971
9.076
146,397
+0.01(+0.08%)
Feb 24, 2006
8.934
9.068
8.770
9.068
187,928
+0.09(+1.00%)
Feb 23, 2006
9.031
9.113
8.904
8.979
144,685
-0.07(-0.82%)
Feb 22, 2006
8.926
9.083
8.837
9.053
194,460
+0.19(+2.10%)
Feb 21, 2006
9.016
9.016
8.829
8.867
159,103
-0.16(-1.74%)
Feb 17, 2006
9.023
9.046
8.956
9.023
244,053
-0.01(-0.08%)
Feb 16, 2006
8.934
9.046
8.852
9.031
356,531
+0.07(+0.83%)
Feb 15, 2006
8.949
8.979
8.770
8.956
208,007
+0.04(+0.42%)
Feb 14, 2006
8.800
8.956
8.673
8.919
355,069
+0.10(+1.10%)
Feb 13, 2006
8.576
8.919
8.441
8.822
314,607
+0.16(+1.90%)
Feb 10, 2006
8.747
8.830
8.486
8.658
449,332
-0.13(-1.44%)
Feb 09, 2006
8.807
9.038
8.434
8.785
619,170
+0.03(+0.34%)
Feb 08, 2006
8.501
8.912
7.352
8.755
1,803,488
-1.07(-10.93%)
Feb 07, 2006
9.710
9.899
9.665
9.830
324,344
+0.17(+1.78%)
Feb 06, 2006
9.352
9.680
9.315
9.658
99,517
+0.31(+3.27%)
Feb 03, 2006
9.546
9.583
9.344
9.352
110,247
-0.20(-2.11%)
Feb 02, 2006
9.859
9.859
9.404
9.553
192,565
-0.28(-2.88%)
Feb 01, 2006
9.703
9.912
9.568
9.837
329,402
+0.13(+1.38%)
Jan 31, 2006
9.740
9.740
9.486
9.703
214,722
+0.01(+0.08%)
Jan 30, 2006
9.695
9.777
9.553
9.695
113,035
-0.01(-0.08%)
Jan 27, 2006
9.733
9.874
9.643
9.703
190,573
-0.03(-0.31%)
Jan 26, 2006
9.703
9.740
9.561
9.733
192,032
+0.04(+0.46%)
Jan 25, 2006
9.553
9.688
9.344
9.688
247,254
+0.23(+2.45%)
Jan 24, 2006
9.404
9.509
9.322
9.456
140,329
+0.05(+0.56%)
Jan 23, 2006
9.352
9.531
9.300
9.404
94,930
+0.13(+1.45%)
Jan 20, 2006
9.501
9.680
9.046
9.270
220,522
-0.19(-1.97%)
Jan 19, 2006
9.150
9.456
9.016
9.456
316,869
+0.38(+4.19%)
Jan 18, 2006
8.785
9.106
8.673
9.076
107,544
+0.14(+1.59%)
Jan 17, 2006
9.150
9.150
8.867
8.934
180,607
-0.24(-2.60%)
Jan 13, 2006
9.232
9.270
9.098
9.173
141,048
-0.01(-0.08%)
Jan 12, 2006
9.150
9.240
9.031
9.180
93,654
+0.08(+0.90%)
Jan 11, 2006
9.180
9.203
9.009
9.098
147,172
-0.13(-1.38%)
Jan 10, 2006
9.098
9.225
8.964
9.225
147,525
+0.18(+1.98%)
Jan 09, 2006
9.031
9.120
8.971
9.046
175,689
+0.05(+0.58%)
Jan 06, 2006
8.852
9.114
8.785
8.994
426,066
+0.22(+2.55%)
Jan 05, 2006
8.591
8.777
8.508
8.770
169,328
+0.15(+1.73%)
Jan 04, 2006
8.307
8.665
8.135
8.620
320,355
+0.20(+2.39%)
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
.