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

Kforce Inc (NQ: KFRC )

64.09 +0.44 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2003 2.605 2.881 2.605 2.747 412,804 +0.13(+4.84%)
May 29, 2003 2.635 2.642 2.605 2.620 328,528 +0.01(+0.29%)
May 28, 2003 2.627 2.650 2.605 2.612 40,865 -0.01(-0.57%)
May 27, 2003 2.590 2.627 2.590 2.627 51,717 +0.01(+0.57%)
May 23, 2003 2.672 2.672 2.553 2.612 11,120 +0.01(+0.57%)
May 22, 2003 2.590 2.650 2.523 2.597 94,458 -0.01(-0.57%)
May 21, 2003 2.582 2.650 2.582 2.612 46,224 +0.01(+0.57%)
May 20, 2003 2.612 2.627 2.582 2.597 57,077 +0.01(+0.58%)
May 19, 2003 2.650 2.650 2.582 2.582 82,936 -0.04(-1.70%)
May 16, 2003 2.590 2.672 2.590 2.627 64,714 +0.01(+0.57%)
May 15, 2003 2.545 2.650 2.538 2.612 100,889 +0.02(+0.86%)
May 14, 2003 2.694 2.694 2.515 2.590 52,253 -0.06(-2.25%)
May 13, 2003 2.597 2.679 2.597 2.650 120,451 +0.02(+0.85%)
May 12, 2003 2.612 2.724 2.433 2.627 450,186 +0.01(+0.28%)
May 09, 2003 2.747 2.747 2.523 2.620 154,349 -0.07(-2.77%)
May 08, 2003 2.911 2.956 2.612 2.694 110,536 -0.26(-8.75%)
May 07, 2003 2.859 2.985 2.859 2.953 123,265 -0.12(-3.98%)
May 06, 2003 3.247 3.247 2.903 3.075 194,142 -0.07(-2.22%)
May 05, 2003 3.194 3.306 3.135 3.145 206,335 -0.08(-2.47%)
May 02, 2003 3.172 3.269 3.068 3.224 76,906 +0.10(+3.32%)
May 01, 2003 2.985 3.336 2.933 3.121 308,431 +0.14(+4.52%)
Apr 30, 2003 2.538 2.985 2.276 2.985 114,422 +0.51(+20.85%)
Apr 29, 2003 2.411 2.612 2.314 2.470 71,145 +0.10(+4.42%)
Apr 28, 2003 2.306 2.500 2.164 2.366 78,514 +0.09(+3.93%)
Apr 25, 2003 2.306 2.314 2.187 2.276 82,802 +0.07(+3.39%)
Apr 24, 2003 2.202 2.276 2.090 2.202 150,463 +0.04(+2.08%)
Apr 23, 2003 2.052 2.202 2.008 2.157 65,518 +0.03(+1.44%)
Apr 22, 2003 1.978 2.127 1.978 2.126 99,282 +0.15(+7.51%)
Apr 21, 2003 1.978 2.127 1.970 1.978 24,787 -0.15(-7.02%)
Apr 17, 2003 2.112 2.127 1.814 2.127 86,017 +0.11(+5.56%)
Apr 16, 2003 2.082 2.082 1.769 2.015 66,322 -0.07(-3.23%)
Apr 15, 2003 1.955 2.082 1.911 2.082 90,171 +0.07(+3.72%)
Apr 14, 2003 2.030 2.082 1.873 2.008 35,639 -0.04(-1.79%)
Apr 11, 2003 2.023 2.112 2.023 2.044 236,615 +0.03(+1.44%)
Apr 10, 2003 2.105 2.105 2.015 2.015 35,639 +0.00(+0.00%)
Apr 09, 2003 2.202 2.202 2.015 2.015 90,305 -0.02(-1.10%)
Apr 08, 2003 2.105 2.112 2.038 2.038 50,377 -0.01(-0.73%)
Apr 07, 2003 2.082 2.120 2.023 2.052 188,649 +0.04(+1.85%)
Apr 04, 2003 2.045 2.105 2.015 2.015 70,207 -0.07(-3.57%)
Apr 03, 2003 2.090 2.202 2.015 2.090 154,751 +0.04(+1.82%)
Apr 02, 2003 2.030 2.075 1.963 2.052 126,882 +0.04(+1.85%)
Apr 01, 2003 2.038 2.142 2.000 2.015 71,279 +0.00(+0.00%)
Mar 31, 2003 1.843 2.015 1.829 2.015 74,093 +0.16(+8.87%)
Mar 28, 2003 1.933 1.933 1.821 1.851 87,357 +0.02(+1.22%)
Mar 27, 2003 1.508 1.941 1.508 1.829 141,066 +0.23(+14.49%)
Mar 26, 2003 1.605 1.664 1.530 1.597 184,234 -0.01(-0.46%)
Mar 25, 2003 1.605 1.620 1.545 1.605 97,540 +0.04(+2.38%)
Mar 24, 2003 1.560 1.799 1.508 1.567 53,850 +0.00(+0.00%)
Mar 21, 2003 1.351 1.672 1.343 1.567 128,021 -0.04(-2.78%)
Mar 20, 2003 1.500 1.635 1.500 1.612 27,600 +0.07(+4.35%)
Mar 19, 2003 1.530 1.672 1.508 1.545 84,007 +0.01(+0.98%)
Mar 18, 2003 1.552 1.754 1.508 1.530 122,997 -0.18(-10.48%)
Mar 17, 2003 1.508 1.903 1.493 1.709 119,914 +0.44(+34.71%)
Mar 14, 2003 1.642 1.717 1.269 1.269 351,210 -0.56(-30.61%)
Mar 12, 2003 1.814 1.993 1.709 1.829 40,999 +0.01(+0.82%)
Mar 11, 2003 1.791 2.120 1.642 1.814 82,266 +0.01(+0.83%)
Mar 10, 2003 1.903 1.941 1.717 1.799 42,338 -0.10(-5.49%)
Mar 07, 2003 1.926 2.090 1.903 1.903 24,385 -0.01(-0.78%)
Mar 06, 2003 1.754 2.142 1.754 1.918 30,816 +0.02(+0.82%)
Mar 05, 2003 1.866 1.902 1.709 1.902 28,806 +0.03(+1.51%)
Mar 04, 2003 1.858 2.090 1.858 1.874 17,015 -0.19(-9.02%)
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.