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, 2009
5.220
5.466
5.152
5.249
155,254
+0.08(+1.59%)
Mar 30, 2009
5.152
5.235
4.981
5.167
152,873
-0.74(-12.52%)
Mar 26, 2009
5.608
5.914
5.459
5.907
267,085
+0.40(+7.18%)
Mar 25, 2009
5.697
5.757
5.160
5.511
349,114
+0.27(+5.13%)
Mar 24, 2009
5.451
5.690
5.235
5.242
141,593
-0.28(-5.01%)
Mar 23, 2009
5.272
5.518
5.003
5.518
236,740
+0.60(+12.14%)
Mar 20, 2009
5.055
5.190
4.876
4.921
254,491
-0.08(-1.64%)
Mar 19, 2009
5.055
5.100
4.891
5.003
129,823
+0.00(+0.00%)
Mar 18, 2009
5.115
5.115
4.787
5.003
300,602
-0.12(-2.33%)
Mar 17, 2009
4.719
5.123
4.712
5.123
190,741
+0.40(+8.54%)
Mar 16, 2009
4.734
4.891
4.630
4.719
216,254
+0.01(+0.32%)
Mar 13, 2009
4.719
4.742
4.600
4.704
165,950
+0.00(+0.00%)
Mar 12, 2009
4.361
4.734
4.212
4.704
201,426
+0.31(+6.96%)
Mar 11, 2009
4.346
4.533
4.346
4.398
206,863
+0.07(+1.55%)
Mar 10, 2009
4.286
4.383
4.159
4.331
165,907
+0.16(+3.94%)
Mar 09, 2009
4.144
4.338
4.144
4.167
176,611
-0.01(-0.18%)
Mar 06, 2009
4.212
4.256
4.062
4.174
220,351
+0.00(+0.00%)
Mar 05, 2009
4.189
4.353
4.167
4.174
206,585
-0.13(-3.12%)
Mar 04, 2009
4.197
4.361
4.189
4.309
192,126
-0.10(-2.37%)
Mar 02, 2009
4.697
4.757
4.406
4.413
269,860
-0.37(-7.80%)
Feb 27, 2009
4.824
4.951
4.779
4.787
144,532
-0.13(-2.58%)
Feb 26, 2009
4.966
5.055
4.876
4.913
118,697
-0.02(-0.45%)
Feb 25, 2009
5.152
5.294
4.906
4.936
185,835
-0.23(-4.48%)
Feb 24, 2009
5.003
5.227
4.876
5.167
262,583
+0.22(+4.53%)
Feb 23, 2009
5.287
5.414
4.936
4.943
183,848
-0.28(-5.43%)
Feb 20, 2009
5.220
5.294
5.003
5.227
227,583
-0.07(-1.27%)
Feb 19, 2009
5.421
5.556
5.272
5.294
232,494
-0.07(-1.39%)
Feb 18, 2009
5.459
5.669
5.369
5.369
209,082
-0.16(-2.97%)
Feb 17, 2009
5.548
5.735
5.429
5.533
177,736
-0.23(-4.02%)
Feb 13, 2009
5.951
6.205
5.720
5.765
149,831
-0.16(-2.77%)
Feb 12, 2009
5.780
5.966
5.623
5.929
143,710
+0.21(+3.66%)
Feb 11, 2009
5.638
6.063
5.376
5.720
266,348
+0.26(+4.79%)
Feb 10, 2009
5.742
5.862
5.421
5.459
182,943
-0.34(-5.80%)
Feb 09, 2009
5.869
5.869
5.668
5.795
196,024
-0.13(-2.14%)
Feb 06, 2009
5.473
6.011
5.473
5.922
222,514
+0.46(+8.33%)
Feb 05, 2009
5.332
5.488
5.249
5.466
270,568
+0.13(+2.38%)
Feb 04, 2009
5.257
5.406
5.242
5.339
289,524
+0.07(+1.42%)
Feb 03, 2009
4.772
5.339
4.772
5.264
186,758
+0.55(+11.55%)
Feb 02, 2009
4.615
4.816
4.533
4.719
106,759
+0.05(+1.12%)
Jan 30, 2009
4.973
5.063
4.577
4.667
144,599
-0.27(-5.45%)
Jan 29, 2009
4.973
5.182
4.779
4.936
249,937
-0.08(-1.64%)
Jan 28, 2009
4.891
5.137
4.816
5.018
142,546
+0.20(+4.19%)
Jan 27, 2009
4.809
4.973
4.712
4.816
134,948
+0.01(+0.31%)
Jan 26, 2009
4.540
4.876
4.540
4.801
82,553
+0.20(+4.38%)
Jan 23, 2009
4.577
4.734
4.465
4.600
82,014
-0.12(-2.53%)
Jan 22, 2009
4.928
4.928
4.667
4.719
127,245
-0.34(-6.65%)
Jan 21, 2009
4.585
5.063
4.555
5.055
101,313
+0.52(+11.35%)
Jan 20, 2009
5.025
5.025
4.518
4.540
125,964
-0.55(-10.72%)
Jan 16, 2009
5.249
5.249
5.003
5.085
91,736
-0.12(-2.30%)
Jan 15, 2009
4.816
5.220
4.719
5.205
154,722
+0.39(+8.06%)
Jan 14, 2009
4.891
5.108
4.719
4.816
195,670
-0.19(-3.73%)
Jan 13, 2009
5.070
5.115
4.861
5.003
83,286
-0.06(-1.18%)
Jan 12, 2009
5.205
5.212
5.063
5.063
74,749
-0.16(-3.14%)
Jan 09, 2009
5.705
5.705
5.205
5.227
140,326
-0.49(-8.62%)
Jan 08, 2009
5.526
5.787
5.522
5.720
81,200
+0.16(+2.82%)
Jan 07, 2009
5.578
5.675
5.436
5.563
66,778
-0.10(-1.84%)
Jan 06, 2009
5.683
5.839
5.526
5.668
141,123
+0.05(+0.93%)
Jan 05, 2009
5.675
5.675
5.436
5.615
131,529
-0.07(-1.31%)
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
.