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

Kforce Inc (NQ: KFRC )

64.03 +0.38 (+0.59%)
Streaming Delayed Price Updated: 2:21 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 2.606 2.882 2.606 2.748 412,602 +0.13(+4.84%)
May 29, 2003 2.636 2.643 2.606 2.621 328,367 +0.01(+0.29%)
May 28, 2003 2.628 2.651 2.606 2.614 40,845 -0.01(-0.57%)
May 27, 2003 2.591 2.628 2.591 2.628 51,692 +0.01(+0.57%)
May 23, 2003 2.673 2.673 2.554 2.614 11,115 +0.01(+0.57%)
May 22, 2003 2.591 2.651 2.524 2.599 94,412 -0.01(-0.57%)
May 21, 2003 2.584 2.651 2.584 2.614 46,201 +0.01(+0.57%)
May 20, 2003 2.614 2.628 2.584 2.599 57,049 +0.01(+0.58%)
May 19, 2003 2.651 2.651 2.584 2.584 82,895 -0.04(-1.70%)
May 16, 2003 2.591 2.673 2.591 2.628 64,682 +0.01(+0.57%)
May 15, 2003 2.546 2.651 2.539 2.614 100,840 +0.02(+0.86%)
May 14, 2003 2.696 2.696 2.516 2.591 52,228 -0.06(-2.25%)
May 13, 2003 2.599 2.681 2.599 2.651 120,392 +0.02(+0.85%)
May 12, 2003 2.614 2.726 2.434 2.628 449,965 +0.01(+0.29%)
May 09, 2003 2.748 2.748 2.524 2.621 154,273 -0.07(-2.77%)
May 08, 2003 2.912 2.957 2.614 2.696 110,482 -0.26(-8.75%)
May 07, 2003 2.860 2.987 2.860 2.954 123,204 -0.12(-3.98%)
May 06, 2003 3.248 3.248 2.905 3.076 194,047 -0.07(-2.22%)
May 05, 2003 3.196 3.308 3.136 3.146 206,234 -0.08(-2.47%)
May 02, 2003 3.174 3.271 3.069 3.226 76,869 +0.10(+3.32%)
May 01, 2003 2.987 3.338 2.935 3.122 308,280 +0.14(+4.53%)
Apr 30, 2003 2.539 2.987 2.278 2.987 114,366 +0.52(+20.85%)
Apr 29, 2003 2.412 2.614 2.315 2.472 71,110 +0.10(+4.42%)
Apr 28, 2003 2.307 2.502 2.166 2.367 78,476 +0.09(+3.93%)
Apr 25, 2003 2.307 2.315 2.188 2.278 82,761 +0.07(+3.39%)
Apr 24, 2003 2.203 2.278 2.091 2.203 150,390 +0.04(+2.08%)
Apr 23, 2003 2.053 2.203 2.009 2.158 65,486 +0.03(+1.44%)
Apr 22, 2003 1.979 2.128 1.979 2.127 99,233 +0.15(+7.51%)
Apr 21, 2003 1.979 2.128 1.971 1.979 24,774 -0.15(-7.02%)
Apr 17, 2003 2.113 2.128 1.815 2.128 85,975 +0.11(+5.56%)
Apr 16, 2003 2.083 2.083 1.770 2.016 66,289 -0.07(-3.23%)
Apr 15, 2003 1.956 2.083 1.912 2.083 90,127 +0.07(+3.72%)
Apr 14, 2003 2.031 2.083 1.874 2.009 35,622 -0.04(-1.79%)
Apr 11, 2003 2.024 2.113 2.024 2.045 236,499 +0.03(+1.44%)
Apr 10, 2003 2.106 2.106 2.016 2.016 35,622 +0.00(+0.00%)
Apr 09, 2003 2.203 2.203 2.016 2.016 90,260 -0.02(-1.10%)
Apr 08, 2003 2.106 2.113 2.039 2.039 50,353 -0.01(-0.73%)
Apr 07, 2003 2.083 2.121 2.024 2.053 188,557 +0.04(+1.85%)
Apr 04, 2003 2.046 2.106 2.016 2.016 70,173 -0.07(-3.57%)
Apr 03, 2003 2.091 2.203 2.016 2.091 154,675 +0.04(+1.82%)
Apr 02, 2003 2.031 2.076 1.964 2.053 126,820 +0.04(+1.85%)
Apr 01, 2003 2.039 2.143 2.001 2.016 71,244 +0.00(+0.00%)
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%)
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.