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, 2008
6.526
6.722
6.392
6.601
276,503
+0.09(+1.38%)
Mar 28, 2008
6.549
6.653
6.489
6.511
132,884
-0.01(-0.23%)
Mar 27, 2008
6.728
6.728
6.511
6.526
129,229
-0.18(-2.67%)
Mar 26, 2008
6.676
6.706
6.526
6.706
193,375
-0.01(-0.22%)
Mar 25, 2008
6.706
6.728
6.422
6.721
197,300
+0.00(+0.00%)
Mar 24, 2008
6.586
6.735
6.347
6.721
340,578
+0.15(+2.27%)
Mar 21, 2008
6.422
6.609
6.175
6.571
680,208
+0.00(+0.00%)
Mar 20, 2008
6.422
6.609
6.175
6.571
680,208
+0.23(+3.65%)
Mar 19, 2008
6.384
6.646
6.340
6.340
217,113
+0.01(+0.24%)
Mar 18, 2008
6.258
6.355
6.131
6.325
320,651
+0.22(+3.67%)
Mar 17, 2008
5.795
6.258
5.795
6.101
443,430
+0.15(+2.51%)
Mar 14, 2008
6.399
6.399
5.839
5.951
409,772
-0.38(-6.01%)
Mar 13, 2008
6.175
6.340
6.108
6.332
401,076
+0.07(+1.19%)
Mar 12, 2008
6.295
6.429
6.198
6.258
356,920
-0.06(-0.95%)
Mar 11, 2008
6.011
6.317
5.936
6.317
451,678
+0.49(+8.46%)
Mar 10, 2008
5.966
5.981
5.802
5.824
304,960
-0.11(-1.89%)
Mar 07, 2008
5.892
6.063
5.795
5.936
234,895
+0.02(+0.38%)
Mar 06, 2008
6.198
6.265
5.914
5.914
255,105
-0.31(-4.92%)
Mar 05, 2008
6.220
6.258
6.041
6.220
212,729
+0.04(+0.60%)
Mar 04, 2008
6.131
6.220
5.981
6.183
223,567
-0.02(-0.36%)
Mar 03, 2008
6.362
6.459
6.086
6.205
431,669
-0.18(-2.81%)
Feb 29, 2008
6.496
6.691
6.370
6.384
268,408
-0.21(-3.17%)
Feb 28, 2008
6.646
6.706
6.482
6.594
374,471
-0.12(-1.78%)
Feb 27, 2008
6.623
6.810
6.509
6.713
284,091
+0.04(+0.56%)
Feb 26, 2008
6.198
6.780
6.078
6.676
483,012
+0.43(+6.81%)
Feb 25, 2008
6.362
6.414
6.153
6.250
260,714
-0.07(-1.06%)
Feb 22, 2008
6.258
6.482
6.175
6.317
317,399
+0.16(+2.67%)
Feb 21, 2008
6.131
6.198
6.034
6.153
387,942
+0.14(+2.36%)
Feb 20, 2008
5.959
6.258
5.907
6.011
289,017
+0.00(+0.00%)
Feb 19, 2008
6.123
6.265
5.959
6.011
238,042
-0.03(-0.49%)
Feb 18, 2008
5.996
6.063
5.899
6.041
320,905
+0.00(+0.00%)
Feb 15, 2008
5.996
6.063
5.899
6.041
320,905
+0.02(+0.37%)
Feb 14, 2008
6.258
6.272
6.019
6.019
208,056
-0.24(-3.82%)
Feb 13, 2008
6.310
6.392
6.190
6.258
338,710
+0.02(+0.36%)
Feb 12, 2008
6.317
6.377
6.168
6.235
368,126
-0.06(-0.95%)
Feb 11, 2008
6.340
6.377
6.228
6.295
395,862
-0.05(-0.82%)
Feb 08, 2008
6.519
6.541
6.325
6.347
619,083
-0.20(-3.08%)
Feb 07, 2008
6.601
6.609
6.384
6.549
715,424
-0.01(-0.11%)
Feb 06, 2008
6.840
6.937
6.526
6.556
647,298
+0.02(+0.34%)
Feb 05, 2008
6.541
6.706
6.519
6.534
414,189
-0.19(-2.89%)
Feb 04, 2008
6.676
6.780
6.534
6.728
370,378
+0.04(+0.67%)
Feb 01, 2008
6.683
6.862
6.616
6.683
289,080
+0.04(+0.56%)
Jan 31, 2008
6.526
6.795
6.474
6.646
347,429
-0.01(-0.11%)
Jan 30, 2008
6.422
6.847
6.407
6.653
565,577
+0.27(+4.21%)
Jan 29, 2008
6.325
6.399
6.183
6.384
272,379
+0.08(+1.30%)
Jan 28, 2008
6.228
6.332
6.004
6.302
271,519
+0.05(+0.84%)
Jan 25, 2008
6.243
6.452
6.082
6.250
422,391
+0.08(+1.33%)
Jan 24, 2008
5.974
6.310
5.951
6.168
511,722
+0.24(+4.03%)
Jan 23, 2008
5.705
5.951
5.615
5.929
822,473
+0.06(+1.02%)
Jan 22, 2008
5.795
6.004
5.653
5.869
763,484
-0.22(-3.56%)
Jan 21, 2008
6.295
6.616
5.974
6.086
488,432
+0.00(+0.00%)
Jan 18, 2008
6.295
6.616
5.974
6.086
488,432
-0.30(-4.68%)
Jan 17, 2008
6.646
6.668
6.384
6.384
299,754
-0.22(-3.39%)
Jan 16, 2008
6.504
6.750
6.444
6.609
251,712
+0.10(+1.49%)
Jan 15, 2008
6.556
6.721
6.489
6.511
421,000
-0.15(-2.24%)
Jan 14, 2008
6.571
6.750
6.526
6.661
438,000
+0.15(+2.29%)
Jan 11, 2008
6.721
6.810
6.511
6.511
539,030
-0.28(-4.07%)
Jan 10, 2008
6.706
6.959
6.564
6.788
308,515
-0.01(-0.11%)
Jan 09, 2008
6.526
6.833
6.526
6.795
654,593
+0.25(+3.88%)
Jan 08, 2008
6.683
6.885
6.526
6.541
619,863
-0.10(-1.57%)
Jan 07, 2008
6.384
6.735
6.332
6.646
670,102
+0.31(+4.83%)
Jan 04, 2008
6.765
6.765
6.280
6.340
650,160
-0.43(-6.29%)
Jan 03, 2008
6.780
6.907
6.683
6.765
484,552
+0.09(+1.34%)
Jan 02, 2008
7.258
7.258
6.661
6.676
330,446
-0.60(-8.31%)
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
.