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

Kforce Inc (NQ: KFRC )

64.13 +0.13 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 1.844 2.016 1.829 2.016 74,056 +0.16(+8.87%)
Mar 28, 2003 1.934 1.934 1.822 1.852 87,314 +0.02(+1.22%)
Mar 27, 2003 1.508 1.941 1.508 1.829 140,997 +0.23(+14.49%)
Mar 26, 2003 1.605 1.665 1.531 1.598 184,144 -0.01(-0.47%)
Mar 25, 2003 1.605 1.620 1.546 1.605 97,492 +0.04(+2.38%)
Mar 24, 2003 1.561 1.800 1.508 1.568 53,824 +0.00(+0.00%)
Mar 21, 2003 1.352 1.673 1.344 1.568 127,959 -0.04(-2.78%)
Mar 20, 2003 1.501 1.635 1.501 1.613 27,587 +0.07(+4.35%)
Mar 19, 2003 1.531 1.673 1.508 1.546 83,966 +0.01(+0.98%)
Mar 18, 2003 1.553 1.755 1.508 1.531 122,937 -0.18(-10.48%)
Mar 17, 2003 1.508 1.904 1.493 1.710 119,855 +0.44(+34.71%)
Mar 14, 2003 1.643 1.717 1.269 1.269 351,038 -0.56(-30.61%)
Mar 12, 2003 1.815 1.994 1.710 1.829 40,979 +0.01(+0.82%)
Mar 11, 2003 1.792 2.121 1.643 1.815 82,225 +0.01(+0.83%)
Mar 10, 2003 1.904 1.941 1.717 1.800 42,318 -0.10(-5.49%)
Mar 07, 2003 1.927 2.091 1.904 1.904 24,373 -0.01(-0.78%)
Mar 06, 2003 1.755 2.143 1.755 1.919 30,801 +0.02(+0.82%)
Mar 05, 2003 1.867 1.903 1.710 1.903 28,792 +0.03(+1.51%)
Mar 04, 2003 1.859 2.091 1.859 1.875 17,007 -0.19(-9.02%)
Mar 03, 2003 1.889 2.083 1.785 2.061 10,311 +0.27(+15.00%)
Feb 28, 2003 1.979 2.046 1.792 1.792 14,463 -0.17(-8.74%)
Feb 27, 2003 1.889 1.964 1.710 1.964 48,210 +0.13(+7.35%)
Feb 26, 2003 1.867 1.904 1.777 1.829 31,336 -0.09(-4.63%)
Feb 25, 2003 1.949 1.949 1.717 1.918 97,224 -0.06(-3.06%)
Feb 24, 2003 2.053 2.091 1.941 1.979 31,872 -0.11(-5.36%)
Feb 21, 2003 2.166 2.210 2.024 2.091 174,897 -0.07(-3.41%)
Feb 20, 2003 2.076 2.240 2.016 2.165 26,649 +0.04(+1.72%)
Feb 19, 2003 2.225 2.278 2.046 2.128 44,193 -0.11(-5.00%)
Feb 18, 2003 2.278 2.278 2.128 2.240 25,846 -0.03(-1.32%)
Feb 14, 2003 2.322 2.322 2.240 2.270 17,677 -0.04(-1.62%)
Feb 13, 2003 2.240 2.307 2.128 2.307 13,124 +0.04(+1.64%)
Feb 12, 2003 2.195 2.352 2.128 2.270 18,480 +0.08(+3.75%)
Feb 11, 2003 2.240 2.412 2.158 2.188 38,970 -0.04(-2.01%)
Feb 10, 2003 2.218 2.315 2.180 2.233 42,586 +0.01(+0.67%)
Feb 07, 2003 2.278 2.322 2.136 2.218 47,407 +0.00(+0.00%)
Feb 06, 2003 2.360 2.360 2.091 2.218 34,417 -0.07(-3.26%)
Feb 05, 2003 2.315 2.367 2.188 2.292 34,283 -0.09(-3.76%)
Feb 04, 2003 2.203 2.382 2.195 2.382 13,659 +0.19(+8.50%)
Feb 03, 2003 2.315 2.390 2.195 2.195 11,115 -0.01(-0.34%)
Jan 31, 2003 2.128 2.285 2.128 2.203 21,159 +0.08(+3.87%)
Jan 30, 2003 2.195 2.195 2.091 2.121 18,614 -0.04(-2.07%)
Jan 29, 2003 2.053 2.180 2.053 2.166 14,731 +0.04(+1.75%)
Jan 28, 2003 2.136 2.300 1.956 2.128 131,373 -0.01(-0.35%)
Jan 27, 2003 2.203 2.248 2.136 2.136 49,415 -0.07(-3.05%)
Jan 24, 2003 2.143 2.315 2.098 2.203 95,349 +0.00(+0.00%)
Jan 23, 2003 2.285 2.300 2.098 2.203 86,779 -0.08(-3.59%)
Jan 22, 2003 2.666 2.688 2.263 2.285 41,380 -0.42(-15.47%)
Jan 21, 2003 2.830 2.838 2.658 2.703 40,711 -0.10(-3.72%)
Jan 17, 2003 2.770 2.845 2.703 2.808 47,808 +0.01(+0.27%)
Jan 16, 2003 2.770 2.942 2.770 2.800 19,686 +0.00(+0.00%)
Jan 15, 2003 2.972 2.987 2.793 2.800 66,021 -0.07(-2.60%)
Jan 14, 2003 2.987 2.987 2.875 2.875 6,294 -0.04(-1.28%)
Jan 13, 2003 2.987 3.091 2.912 2.912 9,374 -0.07(-2.50%)
Jan 10, 2003 3.174 3.203 2.987 2.987 15,266 -0.00(-0.03%)
Jan 09, 2003 3.091 3.159 2.987 2.988 32,140 -0.04(-1.21%)
Jan 08, 2003 3.099 3.301 3.024 3.024 17,945 -0.15(-4.71%)
Jan 07, 2003 2.994 3.174 2.920 3.174 96,555 +0.19(+6.25%)
Jan 06, 2003 2.972 3.054 2.920 2.987 99,635 +0.09(+3.09%)
Jan 03, 2003 2.987 3.039 2.875 2.897 94,680 -0.07(-2.51%)
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.