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

Kforce Inc (NQ: KFRC )

64.07 -1.04 (-1.60%)
Streaming Delayed 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.