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

Kforce Inc (NQ: KFRC )

64.07 UNCHANGED
Last 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 (%)
May 31, 2005 6.048 6.220 5.974 6.004 335,299 +0.07(+1.13%)
May 27, 2005 5.959 6.011 5.884 5.936 87,961 -0.07(-1.24%)
May 26, 2005 5.839 6.026 5.712 6.011 259,066 +0.19(+3.34%)
May 25, 2005 5.802 6.116 5.675 5.817 218,752 +0.06(+1.04%)
May 24, 2005 5.705 5.989 5.593 5.757 237,169 +0.13(+2.25%)
May 23, 2005 5.459 5.862 5.459 5.630 145,280 +0.10(+1.75%)
May 20, 2005 5.780 5.832 5.496 5.533 191,318 -0.22(-3.77%)
May 19, 2005 5.518 5.959 4.928 5.750 541,413 +0.25(+4.48%)
May 18, 2005 5.556 5.697 5.414 5.503 186,548 -0.02(-0.41%)
May 17, 2005 5.548 5.556 5.302 5.526 210,887 +0.02(+0.41%)
May 16, 2005 5.227 5.556 5.227 5.503 167,400 +0.24(+4.54%)
May 13, 2005 5.249 5.361 5.197 5.264 136,713 +0.05(+1.00%)
May 12, 2005 5.541 5.615 5.108 5.212 272,560 -0.33(-5.93%)
May 11, 2005 5.675 5.683 5.451 5.541 156,680 -0.17(-2.94%)
May 10, 2005 5.810 5.862 5.600 5.709 221,597 -0.07(-1.23%)
May 09, 2005 5.660 5.787 5.578 5.780 370,394 +0.16(+2.93%)
May 06, 2005 5.414 5.690 5.332 5.615 237,869 +0.27(+5.03%)
May 05, 2005 5.376 5.421 5.205 5.347 293,186 -0.03(-0.56%)
May 04, 2005 6.183 6.190 5.123 5.376 1,198,353 -0.59(-9.89%)
May 03, 2005 5.944 5.974 5.884 5.966 118,958 -0.01(-0.13%)
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.