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 30, 2007
10.30
10.53
10.23
10.25
305,490
-0.06(-0.58%)
Apr 27, 2007
10.22
10.48
10.13
10.31
266,656
+0.04(+0.44%)
Apr 26, 2007
10.44
10.45
10.20
10.27
712,202
-0.20(-1.93%)
Apr 25, 2007
10.52
10.54
10.38
10.47
256,179
+0.02(+0.21%)
Apr 24, 2007
10.40
10.55
10.31
10.45
203,509
+0.04(+0.43%)
Apr 23, 2007
10.24
10.40
10.08
10.40
280,869
+0.10(+1.02%)
Apr 20, 2007
10.32
10.37
10.22
10.30
200,720
+0.13(+1.25%)
Apr 19, 2007
10.30
10.42
10.11
10.17
285,800
-0.22(-2.08%)
Apr 18, 2007
10.39
10.56
10.23
10.39
222,774
-0.04(-0.43%)
Apr 17, 2007
10.75
10.75
10.33
10.43
141,435
-0.31(-2.85%)
Apr 16, 2007
10.53
10.74
10.44
10.74
258,866
+0.28(+2.71%)
Apr 13, 2007
10.33
10.45
10.31
10.45
249,595
+0.16(+1.60%)
Apr 12, 2007
9.939
10.29
9.849
10.29
228,644
+0.31(+3.07%)
Apr 11, 2007
10.10
10.16
9.834
9.984
286,164
-0.13(-1.26%)
Apr 10, 2007
9.961
10.13
9.946
10.11
139,840
+0.16(+1.65%)
Apr 09, 2007
10.13
10.21
9.812
9.946
468,221
-0.20(-1.99%)
Apr 05, 2007
10.30
10.30
10.11
10.15
151,986
-0.10(-0.95%)
Apr 04, 2007
10.38
10.38
10.17
10.24
385,579
-0.16(-1.58%)
Apr 03, 2007
10.37
10.45
10.23
10.41
411,306
+0.06(+0.58%)
Apr 02, 2007
10.22
10.39
10.22
10.35
178,746
+0.07(+0.65%)
Mar 30, 2007
10.22
10.30
10.14
10.28
204,001
+0.09(+0.88%)
Mar 29, 2007
10.26
10.31
10.10
10.19
218,927
+0.02(+0.22%)
Mar 28, 2007
10.01
10.25
9.969
10.17
709,882
+0.10(+0.96%)
Mar 27, 2007
9.954
10.09
9.819
10.07
183,470
+0.07(+0.67%)
Mar 26, 2007
9.976
10.06
9.752
10.01
218,448
+0.01(+0.15%)
Mar 23, 2007
9.976
10.05
9.849
9.991
140,050
+0.00(+0.00%)
Mar 22, 2007
10.10
10.11
9.893
9.991
175,920
-0.09(-0.89%)
Mar 21, 2007
9.782
10.08
9.603
10.08
193,279
+0.28(+2.90%)
Mar 20, 2007
9.551
9.819
9.446
9.797
120,321
+0.22(+2.34%)
Mar 19, 2007
9.640
9.707
9.356
9.573
187,746
+0.01(+0.08%)
Mar 16, 2007
9.252
9.610
9.155
9.566
497,509
+0.31(+3.31%)
Mar 15, 2007
9.334
9.476
9.132
9.259
327,380
-0.06(-0.64%)
Mar 14, 2007
9.461
9.633
9.147
9.319
183,454
-0.10(-1.11%)
Mar 13, 2007
9.834
9.737
9.349
9.424
242,436
-0.41(-4.18%)
Mar 12, 2007
9.752
9.849
9.528
9.834
202,909
+0.11(+1.15%)
Mar 09, 2007
9.588
9.775
9.513
9.722
194,599
+0.25(+2.68%)
Mar 08, 2007
9.566
9.633
9.379
9.468
260,602
+0.01(+0.08%)
Mar 07, 2007
9.640
9.640
9.379
9.461
270,195
-0.17(-1.78%)
Mar 06, 2007
9.588
9.737
9.454
9.633
113,197
+0.13(+1.42%)
Mar 05, 2007
9.640
9.700
9.342
9.498
419,598
-0.23(-2.38%)
Mar 02, 2007
9.984
10.15
9.707
9.730
236,695
-0.34(-3.41%)
Mar 01, 2007
9.931
10.17
9.797
10.07
153,357
-0.08(-0.81%)
Feb 28, 2007
10.22
10.43
9.887
10.16
300,022
-0.07(-0.73%)
Feb 27, 2007
10.27
10.42
10.09
10.23
412,269
-0.04(-0.44%)
Feb 26, 2007
10.40
10.42
10.10
10.27
346,666
-0.12(-1.15%)
Feb 23, 2007
10.30
10.46
10.23
10.39
144,990
+0.10(+0.94%)
Feb 22, 2007
10.35
10.35
10.13
10.30
220,996
-0.02(-0.22%)
Feb 21, 2007
10.32
10.37
10.10
10.32
169,594
-0.04(-0.43%)
Feb 20, 2007
10.21
10.37
9.991
10.36
142,402
+0.10(+0.95%)
Feb 16, 2007
10.39
10.40
10.19
10.27
119,190
-0.13(-1.22%)
Feb 15, 2007
10.56
10.60
10.39
10.39
455,417
-0.19(-1.83%)
Feb 14, 2007
10.41
10.90
10.33
10.59
292,663
+0.17(+1.65%)
Feb 13, 2007
10.19
10.44
10.08
10.42
407,497
+0.25(+2.50%)
Feb 12, 2007
9.857
10.16
9.819
10.16
154,161
+0.28(+2.87%)
Feb 09, 2007
10.30
10.36
9.790
9.879
254,892
-0.46(-4.41%)
Feb 08, 2007
10.33
10.53
10.16
10.33
628,085
-0.05(-0.50%)
Feb 07, 2007
10.83
10.83
10.31
10.39
645,541
-0.43(-4.00%)
Feb 06, 2007
10.98
10.98
10.67
10.82
185,975
-0.07(-0.62%)
Feb 05, 2007
10.73
10.89
10.53
10.89
311,326
+0.13(+1.18%)
Feb 02, 2007
10.75
10.79
10.68
10.76
100,181
+0.08(+0.77%)
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
.