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

Kforce Inc (NQ: KFRC )

63.85 +0.10 (+0.16%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 7, 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 29, 2005 6.930 7.012 6.788 6.870 188,538 -0.06(-0.86%)
Jul 28, 2005 6.780 6.959 6.653 6.930 191,500 +0.21(+3.11%)
Jul 27, 2005 6.609 6.721 6.362 6.721 179,743 +0.17(+2.62%)
Jul 26, 2005 6.623 6.683 6.422 6.549 118,150 +0.02(+0.34%)
Jul 25, 2005 6.706 6.900 6.459 6.526 487,627 -0.13(-1.91%)
Jul 22, 2005 6.235 6.676 6.198 6.653 397,915 +0.46(+7.35%)
Jul 21, 2005 6.175 6.228 5.914 6.198 490,609 +0.01(+0.12%)
Jul 20, 2005 6.078 6.258 5.907 6.190 254,834 +0.07(+1.10%)
Jul 19, 2005 6.011 6.265 6.011 6.123 310,746 +0.08(+1.36%)
Jul 18, 2005 6.235 6.250 6.011 6.041 237,315 -0.21(-3.35%)
Jul 15, 2005 6.228 6.317 6.108 6.250 239,525 -0.03(-0.48%)
Jul 14, 2005 6.265 6.437 6.226 6.280 161,138 -0.01(-0.24%)
Jul 13, 2005 6.332 6.549 6.190 6.295 195,052 -0.02(-0.35%)
Jul 12, 2005 6.377 6.526 6.235 6.317 285,601 -0.03(-0.47%)
Jul 11, 2005 6.220 6.399 6.131 6.347 165,130 +0.11(+1.80%)
Jul 08, 2005 6.183 6.310 6.011 6.235 165,548 +0.08(+1.33%)
Jul 07, 2005 6.093 6.183 5.847 6.153 232,503 -0.05(-0.84%)
Jul 06, 2005 6.407 6.437 6.183 6.205 296,294 -0.16(-2.46%)
Jul 05, 2005 6.325 6.519 6.325 6.362 356,892 +0.03(+0.47%)
Jul 01, 2005 6.332 6.377 6.272 6.332 119,321 +0.01(+0.24%)
Jun 30, 2005 6.131 6.429 5.750 6.317 1,134,828 +0.14(+2.30%)
Jun 29, 2005 6.086 6.198 6.004 6.175 251,766 +0.07(+1.22%)
Jun 28, 2005 5.653 6.213 5.630 6.101 663,798 +0.50(+8.93%)
Jun 27, 2005 5.720 5.727 5.571 5.600 171,807 -0.06(-1.06%)
Jun 24, 2005 5.817 5.817 5.451 5.660 1,083,853 -0.10(-1.69%)
Jun 23, 2005 6.004 6.019 5.750 5.757 274,610 -0.29(-4.81%)
Jun 22, 2005 6.131 6.228 5.929 6.048 257,425 -0.07(-1.10%)
Jun 21, 2005 5.989 6.116 5.869 6.116 1,028,498 +0.14(+2.38%)
Jun 20, 2005 6.011 6.183 5.862 5.974 110,100 -0.11(-1.84%)
Jun 17, 2005 5.966 6.160 5.810 6.086 383,220 +0.22(+3.82%)
Jun 16, 2005 6.108 6.198 5.838 5.862 346,512 -0.20(-3.33%)
Jun 15, 2005 6.011 6.116 6.011 6.063 195,615 +0.06(+1.00%)
Jun 14, 2005 5.899 6.004 5.899 6.004 160,987 +0.08(+1.39%)
Jun 13, 2005 6.048 6.048 5.824 5.922 172,983 -0.07(-1.25%)
Jun 10, 2005 5.966 6.026 5.959 5.996 89,912 -0.01(-0.25%)
Jun 09, 2005 5.981 6.048 5.877 6.011 165,879 +0.08(+1.39%)
Jun 08, 2005 5.989 6.034 5.914 5.929 184,037 -0.04(-0.75%)
Jun 07, 2005 5.989 6.071 5.974 5.974 124,724 -0.01(-0.25%)
Jun 06, 2005 6.071 6.071 5.974 5.989 514,969 +0.01(+0.25%)
Jun 03, 2005 5.981 6.101 5.944 5.974 196,265 +0.07(+1.14%)
Jun 02, 2005 6.026 6.116 5.795 5.907 186,364 -0.16(-2.71%)
Jun 01, 2005 6.048 6.086 5.974 6.071 178,376 +0.07(+1.12%)
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.