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

Kforce Inc (NQ: KFRC )

64.09 +0.44 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 29, 2004 7.911 8.023 7.762 7.904 495,472 -0.02(-0.28%)
Oct 28, 2004 7.770 8.255 7.740 7.926 318,747 -0.10(-1.21%)
Oct 27, 2004 7.650 8.956 7.508 8.023 1,795,653 +0.67(+9.14%)
Oct 26, 2004 7.202 7.361 7.128 7.352 328,662 +0.04(+0.61%)
Oct 25, 2004 7.240 7.381 7.232 7.307 280,428 -0.03(-0.41%)
Oct 22, 2004 7.314 7.389 7.255 7.337 397,664 +0.02(+0.31%)
Oct 21, 2004 7.016 7.352 7.016 7.314 382,792 +0.26(+3.70%)
Oct 20, 2004 6.993 7.135 6.814 7.053 326,518 +0.22(+3.28%)
Oct 19, 2004 6.829 7.038 6.769 6.829 279,222 +0.07(+1.10%)
Oct 18, 2004 6.568 6.896 6.516 6.755 359,211 +0.17(+2.61%)
Oct 15, 2004 6.568 6.672 6.478 6.583 295,970 +0.05(+0.80%)
Oct 14, 2004 6.680 6.680 6.449 6.531 227,906 -0.02(-0.34%)
Oct 13, 2004 6.583 6.702 6.501 6.553 415,484 +0.01(+0.23%)
Oct 12, 2004 6.307 6.568 6.225 6.538 433,572 +0.17(+2.70%)
Oct 11, 2004 6.187 6.381 6.172 6.366 122,327 +0.26(+4.28%)
Oct 08, 2004 6.157 6.262 6.105 6.105 54,665 -0.15(-2.39%)
Oct 07, 2004 6.322 6.322 6.083 6.254 350,502 -0.02(-0.36%)
Oct 06, 2004 6.366 6.538 6.195 6.277 130,098 -0.14(-2.21%)
Oct 05, 2004 6.650 6.650 6.366 6.419 134,519 -0.10(-1.60%)
Oct 04, 2004 6.717 6.717 6.434 6.523 216,786 -0.10(-1.58%)
Oct 01, 2004 6.187 6.628 6.187 6.628 350,770 +0.37(+5.97%)
Sep 30, 2004 6.307 6.307 6.090 6.254 138,673 +0.02(+0.36%)
Sep 29, 2004 6.157 6.232 6.083 6.232 194,008 +0.07(+1.21%)
Sep 28, 2004 6.195 6.210 6.045 6.157 97,942 -0.04(-0.60%)
Sep 27, 2004 6.277 6.344 6.120 6.195 206,469 -0.16(-2.47%)
Sep 24, 2004 6.352 6.456 6.329 6.352 207,407 +0.04(+0.59%)
Sep 23, 2004 6.523 6.568 6.277 6.314 176,054 -0.07(-1.17%)
Sep 22, 2004 6.344 6.568 6.299 6.389 92,582 -0.12(-1.83%)
Sep 21, 2004 6.568 6.568 6.307 6.508 71,815 +0.13(+1.99%)
Sep 20, 2004 6.434 6.568 6.322 6.381 74,227 -0.05(-0.81%)
Sep 17, 2004 6.598 6.904 6.404 6.434 164,398 -0.13(-2.05%)
Sep 16, 2004 6.695 6.725 6.486 6.568 92,180 +0.13(+1.97%)
Sep 15, 2004 6.374 6.680 6.269 6.441 111,608 +0.11(+1.77%)
Sep 14, 2004 6.501 6.501 6.269 6.329 199,234 -0.09(-1.40%)
Sep 13, 2004 6.822 6.822 6.419 6.419 372,609 -0.25(-3.80%)
Sep 10, 2004 6.404 6.777 6.344 6.672 494,936 +0.17(+2.64%)
Sep 09, 2004 6.531 6.717 5.993 6.501 1,577,393 +1.50(+30.00%)
Sep 08, 2004 5.374 5.441 4.948 5.001 194,008 -0.24(-4.56%)
Sep 07, 2004 5.426 5.463 5.195 5.239 176,188 -0.19(-3.44%)
Sep 03, 2004 4.933 5.493 4.859 5.426 135,859 +0.36(+7.07%)
Sep 02, 2004 4.844 5.075 4.844 5.068 705,023 +0.25(+5.27%)
Sep 01, 2004 4.956 5.478 4.777 4.814 251,621 -0.09(-1.83%)
Aug 31, 2004 5.075 5.187 4.821 4.904 279,624 -0.16(-3.24%)
Aug 30, 2004 5.180 5.180 5.023 5.068 107,723 -0.10(-2.02%)
Aug 27, 2004 5.150 5.292 5.083 5.172 87,625 -0.03(-0.57%)
Aug 26, 2004 5.210 5.232 5.075 5.202 219,063 -0.03(-0.57%)
Aug 25, 2004 5.150 5.232 5.090 5.232 120,853 +0.12(+2.34%)
Aug 24, 2004 5.217 5.262 5.001 5.113 151,401 +0.11(+2.24%)
Aug 23, 2004 5.225 5.225 4.948 5.001 110,000 -0.21(-4.01%)
Aug 20, 2004 4.926 5.217 4.881 5.210 270,915 +0.33(+6.73%)
Aug 19, 2004 4.918 4.993 4.843 4.881 117,905 -0.10(-1.95%)
Aug 18, 2004 4.926 5.087 4.821 4.978 147,918 +0.01(+0.30%)
Aug 17, 2004 4.971 5.172 4.948 4.963 154,349 +0.08(+1.68%)
Aug 16, 2004 4.948 5.038 4.769 4.881 158,101 +0.03(+0.62%)
Aug 13, 2004 4.889 4.926 4.784 4.851 427,006 +0.09(+1.88%)
Aug 12, 2004 4.986 5.120 4.739 4.762 199,904 -0.22(-4.49%)
Aug 11, 2004 5.008 5.113 4.784 4.986 147,382 -0.16(-3.19%)
Aug 10, 2004 5.094 5.180 5.038 5.150 106,115 +0.06(+1.17%)
Aug 09, 2004 5.098 5.225 4.918 5.090 306,287 +0.13(+2.56%)
Aug 06, 2004 5.672 5.822 4.777 4.963 548,396 -0.81(-14.08%)
Aug 05, 2004 5.844 5.971 5.695 5.777 62,436 -0.18(-3.01%)
Aug 04, 2004 5.844 6.023 5.837 5.956 72,753 -0.05(-0.87%)
Aug 03, 2004 6.381 6.381 5.971 6.008 191,195 -0.40(-6.18%)
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.