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

Kforce Inc (NQ: KFRC )

65.11 +0.16 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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.