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

Kforce Inc (NQ: KFRC )

64.00 -1.03 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2002 4.030 4.180 4.030 4.112 136,529 -0.21(-4.84%)
May 28, 2002 4.404 4.411 4.224 4.321 185,567 -0.08(-1.86%)
May 27, 2002 4.471 4.477 4.389 4.404 37,515 +0.00(+0.00%)
May 24, 2002 4.471 4.477 4.389 4.404 37,515 -0.07(-1.50%)
May 23, 2002 4.418 4.471 4.404 4.471 34,567 +0.05(+1.18%)
May 22, 2002 4.404 4.508 4.404 4.418 29,074 +0.01(+0.34%)
May 21, 2002 4.404 4.471 4.404 4.404 138,539 +0.01(+0.15%)
May 20, 2002 4.404 4.553 4.397 4.397 165,470 -0.01(-0.32%)
May 17, 2002 4.501 4.553 4.359 4.411 23,715 -0.07(-1.50%)
May 16, 2002 4.478 4.501 4.471 4.478 51,047 +0.00(+0.00%)
May 15, 2002 4.351 4.493 4.351 4.478 46,090 +0.14(+3.27%)
May 14, 2002 4.112 4.463 4.105 4.336 119,245 +0.10(+2.29%)
May 13, 2002 4.142 4.239 3.956 4.239 62,168 +0.13(+3.27%)
May 10, 2002 4.255 4.299 4.105 4.105 62,302 -0.19(-4.35%)
May 09, 2002 4.389 4.404 4.233 4.292 22,107 +0.01(+0.17%)
May 08, 2002 4.187 4.374 4.187 4.284 12,058 +0.09(+2.14%)
May 07, 2002 4.396 4.396 4.195 4.195 7,637 -0.10(-2.26%)
May 06, 2002 4.247 4.530 4.239 4.292 172,839 -0.13(-3.04%)
May 03, 2002 4.142 4.426 3.956 4.426 62,570 +0.19(+4.40%)
May 02, 2002 4.217 4.321 4.090 4.239 41,535 -0.05(-1.22%)
May 01, 2002 3.866 4.292 3.732 4.292 161,584 +0.43(+11.00%)
Apr 30, 2002 3.739 3.866 3.732 3.866 22,643 +0.13(+3.39%)
Apr 29, 2002 3.732 3.843 3.732 3.739 37,783 +0.02(+0.58%)
Apr 26, 2002 3.717 3.859 3.717 3.718 52,923 -0.15(-3.82%)
Apr 25, 2002 3.896 3.986 3.702 3.865 139,075 -0.07(-1.73%)
Apr 24, 2002 3.956 4.030 3.881 3.933 28,404 -0.10(-2.41%)
Apr 23, 2002 3.926 4.030 3.889 4.030 74,897 +0.10(+2.64%)
Apr 22, 2002 4.150 4.150 3.918 3.927 37,917 -0.22(-5.22%)
Apr 19, 2002 4.105 4.180 4.105 4.143 18,757 +0.04(+0.93%)
Apr 18, 2002 4.060 4.105 3.963 4.105 64,044 +0.04(+1.08%)
Apr 17, 2002 3.911 4.105 3.911 4.061 41,133 +0.03(+0.76%)
Apr 16, 2002 3.911 4.068 3.881 4.030 36,577 +0.22(+5.88%)
Apr 15, 2002 3.814 3.993 3.806 3.806 34,433 -0.07(-1.92%)
Apr 12, 2002 3.806 3.956 3.806 3.881 68,599 +0.07(+1.96%)
Apr 11, 2002 3.881 3.911 3.806 3.806 40,597 -0.07(-1.90%)
Apr 10, 2002 3.814 3.881 3.769 3.880 68,197 +0.11(+2.95%)
Apr 09, 2002 3.732 3.844 3.732 3.769 67,527 -0.02(-0.59%)
Apr 08, 2002 3.732 3.792 3.732 3.792 10,316 +0.06(+1.60%)
Apr 05, 2002 3.799 3.918 3.732 3.732 22,509 -0.04(-0.97%)
Apr 04, 2002 3.806 3.993 3.732 3.768 108,259 -0.04(-1.00%)
Apr 03, 2002 3.881 3.993 3.732 3.806 109,196 +0.01(+0.39%)
Apr 02, 2002 3.852 4.000 3.732 3.792 56,943 -0.24(-5.93%)
Apr 01, 2002 3.851 4.068 3.800 4.030 70,609 +0.19(+4.85%)
Mar 29, 2002 3.881 4.060 3.844 3.844 91,913 +0.00(+0.00%)
Mar 28, 2002 3.881 4.060 3.844 3.844 91,913 -0.04(-0.96%)
Mar 27, 2002 3.844 3.911 3.732 3.881 77,174 -0.04(-0.95%)
Mar 26, 2002 3.881 3.978 3.732 3.918 42,606 +0.04(+0.96%)
Mar 25, 2002 3.993 4.068 3.881 3.881 59,622 -0.11(-2.80%)
Mar 22, 2002 4.045 4.180 3.784 3.993 78,648 -0.11(-2.73%)
Mar 21, 2002 3.769 4.105 3.769 4.105 40,329 +0.30(+7.84%)
Mar 20, 2002 3.911 3.911 3.769 3.806 247,066 +0.03(+0.77%)
Mar 19, 2002 3.754 3.911 3.732 3.777 21,839 +0.01(+0.22%)
Mar 18, 2002 3.657 3.896 3.657 3.769 238,357 +0.11(+3.06%)
Mar 15, 2002 3.545 3.717 3.545 3.657 89,635 +0.01(+0.20%)
Mar 14, 2002 3.381 3.672 3.381 3.650 229,380 +0.32(+9.64%)
Mar 13, 2002 3.284 3.396 3.209 3.329 51,449 +0.01(+0.22%)
Mar 12, 2002 3.255 3.321 3.112 3.321 164,398 +0.04(+1.14%)
Mar 11, 2002 3.594 3.754 3.247 3.284 691,893 -0.30(-8.33%)
Mar 08, 2002 3.359 3.777 3.351 3.583 185,299 +0.26(+7.87%)
Mar 07, 2002 3.359 3.374 3.284 3.321 227,102 -0.04(-1.11%)
Mar 06, 2002 3.314 3.359 3.284 3.359 32,692 +0.04(+1.35%)
Mar 05, 2002 3.284 3.471 3.254 3.314 23,715 +0.03(+0.91%)
Mar 04, 2002 3.359 3.545 3.224 3.284 531,514 -0.07(-2.22%)
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.