Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 3:07PM ET - U.S. Markets close in 53 mins.. Dow  0.07% Nasdaq  1.21%

Kforce Inc. (KFRC)

At 2:51PM ET: 14.26   0.26 (1.86%)

MORE ON KFRC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 17-Dec-09 13.79 14.05 13.79 14.00 248,300 14.00 16-Dec-09 13.88 13.91 13.76 13.89 80,400 13.89 15-Dec-09 13.81 13.97 13.62 13.73 232,200 13.73 14-Dec-09 13.85 13.99 13.64 13.89 160,500 13.89 11-Dec-09 13.88 13.99 13.67 13.80 104,900 13.80 10-Dec-09 13.95 14.00 13.64 13.77 133,800 13.77 9-Dec-09 13.97 14.06 13.82 13.94 136,700 13.94 8-Dec-09 14.14 14.22 13.77 13.98 264,800 13.98 7-Dec-09 13.70 14.25 13.54 14.20 535,000 14.20 4-Dec-09 13.33 13.85 13.21 13.74 275,900 13.74 3-Dec-09 13.45 13.57 13.00 13.03 86,100 13.03 2-Dec-09 13.18 13.58 13.18 13.36 387,500 13.36 1-Dec-09 13.03 13.20 13.00 13.16 159,100 13.16 30-Nov-09 12.91 13.01 12.58 12.95 142,900 12.95 27-Nov-09 12.89 13.21 12.88 12.90 81,700 12.90 25-Nov-09 13.53 13.53 13.20 13.22 79,500 13.22 24-Nov-09 13.63 13.65 13.29 13.50 201,900 13.50 23-Nov-09 13.71 13.94 13.48 13.58 131,800 13.58 20-Nov-09 13.59 13.81 13.35 13.49 170,100 13.49 19-Nov-09 13.73 13.94 13.50 13.60 147,900 13.60 18-Nov-09 13.80 13.95 13.71 13.92 247,000 13.92 17-Nov-09 13.52 13.85 13.38 13.80 118,200 13.80 16-Nov-09 13.50 13.62 13.34 13.55 704,400 13.55 13-Nov-09 12.98 13.51 12.88 13.50 448,300 13.50 12-Nov-09 13.28 13.38 12.80 12.95 110,400 12.95 11-Nov-09 13.57 13.57 13.26 13.35 148,100 13.35 10-Nov-09 13.26 13.62 13.26 13.44 318,300 13.44 9-Nov-09 13.28 13.47 13.01 13.38 190,200 13.38 6-Nov-09 12.84 13.31 12.57 13.28 238,600 13.28 5-Nov-09 12.09 13.11 12.09 13.04 599,000 13.04 4-Nov-09 10.71 12.17 10.34 12.01 239,400 12.01 3-Nov-09 11.68 12.01 11.59 12.01 119,700 12.01 2-Nov-09 11.77 11.90 11.50 11.81 142,100 11.81 30-Oct-09 11.76 11.87 11.53 11.73 266,500 11.73 29-Oct-09 11.71 11.91 11.60 11.82 135,100 11.82 28-Oct-09 11.60 11.84 11.43 11.62 195,500 11.62 27-Oct-09 11.69 11.83 11.59 11.65 52,400 11.65 26-Oct-09 11.91 12.13 11.57 11.68 78,200 11.68 23-Oct-09 12.06 12.11 11.64 11.93 117,900 11.93 22-Oct-09 11.58 11.99 11.54 11.96 83,300 11.96 21-Oct-09 11.65 12.00 11.48 11.57 159,600 11.57 20-Oct-09 11.71 11.80 11.55 11.68 96,500 11.68 19-Oct-09 11.22 11.74 11.11 11.58 102,700 11.58 16-Oct-09 11.17 11.21 10.75 11.15 223,400 11.15 15-Oct-09 11.37 11.63 11.21 11.23 88,700 11.23 14-Oct-09 11.58 11.67 11.20 11.42 270,300 11.42 13-Oct-09 11.65 11.87 11.39 11.47 115,300 11.47 12-Oct-09 11.98 11.98 11.51 11.69 62,500 11.69 9-Oct-09 11.75 12.04 11.75 12.02 74,900 12.02 8-Oct-09 11.63 11.97 11.55 11.79 100,100 11.79 7-Oct-09 11.60 11.87 11.35 11.51 92,600 11.51 6-Oct-09 11.43 11.75 11.28 11.68 64,900 11.68 5-Oct-09 11.29 11.38 10.99 11.33 61,500 11.33 2-Oct-09 11.57 11.75 11.15 11.20 100,700 11.20 1-Oct-09 11.99 12.00 11.72 11.72 149,700 11.72 30-Sep-09 12.24 12.25 11.50 12.02 174,000 12.02 29-Sep-09 12.24 12.38 12.06 12.22 114,400 12.22 28-Sep-09 12.16 12.46 11.95 12.27 120,100 12.27 25-Sep-09 11.94 12.15 11.90 12.13 215,700 12.13 24-Sep-09 12.00 12.06 11.85 12.01 253,100 12.01 23-Sep-09 11.76 12.04 11.60 11.90 149,900 11.90 22-Sep-09 11.71 11.90 11.15 11.78 76,600 11.78 21-Sep-09 11.55 11.75 11.55 11.66 50,900 11.66 18-Sep-09 11.64 11.86 11.22 11.70 153,200 11.70 17-Sep-09 11.57 11.92 11.46 11.60 87,000 11.60 16-Sep-09 11.45 11.65 11.42 11.56 45,100 11.56 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions