Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kforce Inc (NQ: KFRC )

64.33 -0.78 (-1.19%)
Streaming Delayed Price Updated: 10:51 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.165 8.262 7.986 8.262 230,187 +0.14(+1.75%)
Jan 28, 2005 8.158 8.188 7.874 8.120 346,384 +0.10(+1.21%)
Jan 27, 2005 8.001 8.135 7.740 8.023 247,997 +0.04(+0.47%)
Jan 26, 2005 7.687 8.001 7.687 7.986 204,061 +0.18(+2.29%)
Jan 25, 2005 7.628 7.867 7.464 7.807 272,046 +0.30(+3.98%)
Jan 24, 2005 7.814 7.814 7.464 7.508 103,687 -0.23(-2.99%)
Jan 21, 2005 7.717 7.859 7.620 7.740 150,986 -0.01(-0.10%)
Jan 20, 2005 7.576 7.785 7.576 7.747 300,031 +0.09(+1.17%)
Jan 19, 2005 7.590 7.807 7.590 7.658 189,619 +0.04(+0.49%)
Jan 18, 2005 7.479 7.717 7.479 7.620 214,080 -0.01(-0.10%)
Jan 14, 2005 7.673 7.740 7.516 7.628 61,620 +0.00(+0.00%)
Jan 13, 2005 7.381 7.725 7.381 7.628 174,046 +0.07(+0.99%)
Jan 12, 2005 7.658 7.658 7.277 7.553 218,735 -0.13(-1.75%)
Jan 11, 2005 7.852 7.852 7.643 7.687 186,744 -0.20(-2.55%)
Jan 10, 2005 7.755 7.993 7.658 7.889 276,845 +0.13(+1.63%)
Jan 07, 2005 7.799 7.874 7.702 7.762 103,700 +0.05(+0.68%)
Jan 06, 2005 7.979 7.979 7.702 7.710 103,250 -0.04(-0.58%)
Jan 05, 2005 8.008 8.068 7.702 7.755 229,026 -0.38(-4.68%)
Jan 04, 2005 8.434 8.494 8.023 8.135 208,968 -0.14(-1.71%)
Jan 03, 2005 8.135 8.411 8.135 8.277 142,031 -0.01(-0.09%)
Dec 31, 2004 8.673 8.673 8.277 8.285 156,225 -0.17(-2.03%)
Dec 30, 2004 8.202 8.561 8.202 8.456 140,951 +0.09(+1.07%)
Dec 29, 2004 8.285 8.456 8.076 8.367 77,308 +0.08(+0.99%)
Dec 28, 2004 8.105 8.307 8.105 8.285 111,474 +0.09(+1.09%)
Dec 27, 2004 8.210 8.367 8.098 8.195 211,158 -0.01(-0.09%)
Dec 23, 2004 8.397 9.031 8.173 8.202 547,056 -0.04(-0.54%)
Dec 22, 2004 8.277 8.359 8.135 8.247 633,342 +0.07(+0.91%)
Dec 21, 2004 8.251 8.322 7.949 8.173 239,563 +0.00(+0.00%)
Dec 20, 2004 8.419 8.479 8.173 8.173 95,262 -0.35(-4.12%)
Dec 17, 2004 8.434 8.598 8.404 8.523 219,465 +0.08(+0.97%)
Dec 16, 2004 8.397 8.606 8.397 8.441 124,337 -0.15(-1.74%)
Dec 15, 2004 8.367 8.725 8.262 8.591 179,270 +0.04(+0.44%)
Dec 14, 2004 8.441 8.673 8.426 8.553 102,765 +0.04(+0.44%)
Dec 13, 2004 8.576 8.613 8.456 8.516 173,509 -0.07(-0.78%)
Dec 10, 2004 8.613 8.680 8.531 8.583 214,106 -0.15(-1.71%)
Dec 09, 2004 9.106 9.106 8.583 8.732 111,742 -0.28(-3.15%)
Dec 08, 2004 8.508 9.150 8.456 9.016 364,838 +0.58(+6.90%)
Dec 07, 2004 8.397 8.889 8.397 8.434 314,996 +0.00(+0.00%)
Dec 06, 2004 8.598 8.904 8.411 8.434 84,409 -0.28(-3.17%)
Dec 03, 2004 8.882 8.912 8.434 8.710 110,134 -0.23(-2.59%)
Dec 02, 2004 9.098 9.098 8.717 8.941 137,869 +0.02(+0.25%)
Dec 01, 2004 8.859 9.061 8.352 8.919 334,691 -0.02(-0.25%)
Nov 30, 2004 9.046 9.188 8.874 8.941 393,644 -0.04(-0.50%)
Nov 29, 2004 8.606 9.165 8.523 8.986 960,531 +0.59(+7.02%)
Nov 26, 2004 8.367 8.583 8.359 8.397 54,397 -0.12(-1.40%)
Nov 24, 2004 8.322 8.583 8.322 8.516 90,037 +0.02(+0.26%)
Nov 23, 2004 8.479 8.531 8.210 8.494 162,790 +0.15(+1.79%)
Nov 22, 2004 8.531 8.561 7.687 8.344 386,677 -0.07(-0.89%)
Nov 19, 2004 8.374 8.732 8.292 8.419 112,680 -0.15(-1.74%)
Nov 18, 2004 8.770 8.770 8.329 8.568 116,164 -0.19(-2.13%)
Nov 17, 2004 8.650 8.926 8.620 8.755 200,707 +0.17(+2.00%)
Nov 16, 2004 8.561 8.658 8.285 8.583 148,990 -0.07(-0.86%)
Nov 15, 2004 8.673 8.673 8.434 8.658 337,773 +0.02(+0.26%)
Nov 12, 2004 8.658 8.658 8.397 8.635 269,843 +0.06(+0.70%)
Nov 11, 2004 8.688 8.688 8.464 8.576 232,060 +0.02(+0.26%)
Nov 10, 2004 8.710 8.710 8.426 8.553 497,080 +0.07(+0.79%)
Nov 09, 2004 8.173 8.538 8.173 8.486 610,564 +0.16(+1.88%)
Nov 08, 2004 8.464 8.546 8.023 8.329 253,899 +0.11(+1.36%)
Nov 05, 2004 8.449 8.725 8.023 8.217 462,110 -0.07(-0.90%)
Nov 04, 2004 8.210 8.292 8.046 8.292 390,563 +0.10(+1.18%)
Nov 03, 2004 7.919 8.210 7.919 8.195 262,742 +0.16(+1.95%)
Nov 02, 2004 8.023 8.135 7.956 8.038 271,183 +0.05(+0.65%)
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.