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

Kforce Inc (NQ: KFRC )

65.11 +0.16 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 30, 2004 6.496 6.594 6.153 6.571 173,290 +0.09(+1.38%)
Jul 29, 2004 6.160 6.482 5.974 6.482 180,521 +0.36(+5.85%)
Jul 28, 2004 6.317 6.347 5.817 6.123 151,461 -0.24(-3.76%)
Jul 27, 2004 6.048 6.362 6.048 6.362 122,669 +0.16(+2.65%)
Jul 26, 2004 6.243 6.287 5.966 6.198 154,140 -0.07(-1.19%)
Jul 23, 2004 6.467 6.467 6.019 6.272 175,968 +0.02(+0.36%)
Jul 22, 2004 6.422 6.496 6.250 6.250 106,331 -0.20(-3.12%)
Jul 21, 2004 6.676 6.676 6.429 6.452 179,852 -0.12(-1.82%)
Jul 20, 2004 6.571 6.571 6.399 6.571 160,300 +0.07(+1.03%)
Jul 19, 2004 6.504 6.541 6.302 6.504 211,189 +0.13(+2.11%)
Jul 16, 2004 6.399 6.571 6.355 6.370 248,552 -0.11(-1.73%)
Jul 15, 2004 6.086 6.571 6.086 6.482 370,016 +0.37(+6.11%)
Jul 14, 2004 6.198 6.384 6.101 6.108 93,608 -0.25(-3.99%)
Jul 13, 2004 6.534 6.534 6.108 6.362 261,944 -0.04(-0.58%)
Jul 12, 2004 6.384 6.496 6.116 6.399 134,989 +0.01(+0.23%)
Jul 09, 2004 6.437 6.721 6.280 6.384 95,215 -0.10(-1.50%)
Jul 08, 2004 6.609 6.653 6.459 6.482 148,917 -0.19(-2.91%)
Jul 07, 2004 6.721 6.907 6.624 6.676 89,591 -0.17(-2.51%)
Jul 06, 2004 7.094 7.094 6.743 6.847 120,392 -0.18(-2.55%)
Jul 02, 2004 7.131 7.131 6.945 7.027 106,063 +0.04(+0.53%)
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.