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 (%)
Apr 28, 2006
10.41
10.57
10.38
10.49
294,352
+0.00(+0.00%)
Apr 27, 2006
10.67
10.70
10.36
10.49
211,304
-0.21(-1.95%)
Apr 26, 2006
10.64
11.04
10.57
10.70
297,719
+0.22(+2.14%)
Apr 25, 2006
10.54
10.54
10.24
10.48
85,588
+0.02(+0.21%)
Apr 24, 2006
10.71
10.73
10.35
10.45
163,115
-0.31(-2.91%)
Apr 21, 2006
10.57
10.83
10.40
10.77
147,857
+0.31(+3.00%)
Apr 20, 2006
10.64
10.64
10.31
10.45
99,054
-0.14(-1.34%)
Apr 19, 2006
10.72
10.80
10.50
10.60
234,264
-0.06(-0.56%)
Apr 18, 2006
10.25
10.67
10.27
10.66
467,113
+0.40(+3.93%)
Apr 17, 2006
10.11
10.42
9.976
10.25
200,854
+0.22(+2.16%)
Apr 13, 2006
10.09
10.12
9.984
10.04
166,606
-0.04(-0.44%)
Apr 12, 2006
10.05
10.12
9.984
10.08
143,536
+0.03(+0.30%)
Apr 11, 2006
10.24
10.30
9.961
10.05
283,059
-0.10(-1.03%)
Apr 10, 2006
10.16
10.34
10.11
10.16
303,808
+0.04(+0.37%)
Apr 07, 2006
9.819
10.27
9.819
10.12
410,023
+0.31(+3.20%)
Apr 06, 2006
9.640
9.804
9.595
9.804
140,469
+0.12(+1.23%)
Apr 05, 2006
9.707
9.707
9.543
9.685
97,843
+0.04(+0.46%)
Apr 04, 2006
9.446
9.692
9.356
9.640
126,579
+0.13(+1.33%)
Apr 03, 2006
9.483
9.707
9.312
9.513
128,908
-0.01(-0.08%)
Mar 31, 2006
9.536
9.536
9.297
9.521
169,035
-0.01(-0.08%)
Mar 30, 2006
9.289
9.558
9.132
9.528
205,772
+0.28(+2.99%)
Mar 29, 2006
8.976
9.319
8.849
9.252
113,278
+0.33(+3.68%)
Mar 28, 2006
8.916
9.035
8.871
8.923
116,139
-0.04(-0.42%)
Mar 27, 2006
8.819
8.961
8.781
8.961
118,481
+0.11(+1.27%)
Mar 24, 2006
8.908
8.908
8.729
8.849
142,598
-0.04(-0.42%)
Mar 23, 2006
8.729
8.923
8.640
8.886
199,002
+0.17(+1.97%)
Mar 22, 2006
8.595
8.789
8.505
8.714
201,413
+0.13(+1.48%)
Mar 21, 2006
8.774
8.908
8.572
8.587
213,935
-0.32(-3.60%)
Mar 20, 2006
8.886
8.961
8.789
8.908
126,263
+0.01(+0.08%)
Mar 17, 2006
9.020
9.020
8.737
8.901
328,702
-0.07(-0.83%)
Mar 16, 2006
8.752
8.983
8.669
8.976
194,178
+0.27(+3.09%)
Mar 15, 2006
8.610
8.774
8.445
8.707
600,890
+0.12(+1.39%)
Mar 14, 2006
8.796
8.834
8.468
8.587
152,223
-0.20(-2.29%)
Mar 13, 2006
8.752
8.871
8.699
8.789
202,461
+0.08(+0.94%)
Mar 10, 2006
8.453
8.707
8.453
8.707
118,663
+0.22(+2.55%)
Mar 09, 2006
8.677
8.722
8.401
8.490
110,157
-0.13(-1.56%)
Mar 08, 2006
8.610
8.737
8.460
8.625
105,408
+0.00(+0.00%)
Mar 07, 2006
8.737
8.767
8.617
8.625
158,470
-0.19(-2.12%)
Mar 06, 2006
8.968
8.976
8.722
8.811
111,815
-0.22(-2.40%)
Mar 03, 2006
8.923
9.162
8.893
9.028
304,048
+0.04(+0.50%)
Mar 02, 2006
8.998
9.020
8.916
8.983
404,196
-0.08(-0.91%)
Mar 01, 2006
9.020
9.065
8.931
9.065
311,471
+0.02(+0.25%)
Feb 28, 2006
9.080
9.110
8.699
9.043
601,655
-0.04(-0.41%)
Feb 27, 2006
9.088
9.117
8.976
9.080
146,325
+0.01(+0.08%)
Feb 24, 2006
8.938
9.073
8.774
9.073
187,836
+0.09(+1.00%)
Feb 23, 2006
9.035
9.117
8.908
8.983
144,614
-0.07(-0.82%)
Feb 22, 2006
8.931
9.088
8.841
9.058
194,365
+0.19(+2.10%)
Feb 21, 2006
9.020
9.020
8.834
8.871
159,025
-0.16(-1.74%)
Feb 17, 2006
9.028
9.050
8.961
9.028
243,933
-0.01(-0.08%)
Feb 16, 2006
8.938
9.050
8.856
9.035
356,356
+0.07(+0.83%)
Feb 15, 2006
8.953
8.983
8.774
8.961
207,905
+0.04(+0.42%)
Feb 14, 2006
8.804
8.961
8.677
8.923
354,895
+0.10(+1.10%)
Feb 13, 2006
8.580
8.923
8.445
8.826
314,453
+0.16(+1.90%)
Feb 10, 2006
8.752
8.834
8.490
8.662
449,112
-0.13(-1.44%)
Feb 09, 2006
8.811
9.043
8.438
8.789
618,867
+0.03(+0.34%)
Feb 08, 2006
8.505
8.916
7.355
8.759
1,802,605
-1.08(-10.93%)
Feb 07, 2006
9.715
9.903
9.670
9.834
324,185
+0.17(+1.78%)
Feb 06, 2006
9.356
9.685
9.319
9.663
99,469
+0.31(+3.27%)
Feb 03, 2006
9.551
9.588
9.349
9.356
110,193
-0.20(-2.11%)
Feb 02, 2006
9.864
9.864
9.409
9.558
192,471
-0.28(-2.88%)
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
.