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

Kforce Inc (NQ: KFRC )

64.14 -0.89 (-1.37%)
Streaming Delayed Price Updated: 3:36 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 (%)
Jul 31, 2002 3.032 3.248 2.718 2.718 25,176 -0.28(-9.23%)
Jul 30, 2002 2.830 3.099 2.778 2.994 18,212 +0.01(+0.25%)
Jul 29, 2002 2.726 3.009 2.614 2.987 59,051 +0.38(+14.61%)
Jul 26, 2002 2.479 2.688 2.390 2.606 40,443 +0.15(+6.08%)
Jul 25, 2002 2.524 2.614 2.263 2.457 69,235 -0.07(-2.95%)
Jul 24, 2002 2.434 2.539 2.091 2.531 133,784 +0.37(+16.90%)
Jul 23, 2002 2.816 2.816 2.121 2.166 69,771 -0.61(-22.04%)
Jul 22, 2002 2.785 2.875 2.539 2.778 55,442 +0.09(+3.33%)
Jul 19, 2002 3.062 3.062 2.688 2.688 129,766 -0.30(-10.00%)
Jul 17, 2002 3.196 3.233 2.800 2.987 121,196 -0.63(-17.36%)
Jul 12, 2002 3.584 3.771 3.584 3.614 23,837 +0.03(+0.83%)
Jul 11, 2002 3.734 3.786 3.584 3.584 80,484 -0.19(-4.95%)
Jul 10, 2002 3.808 3.808 3.674 3.771 36,291 +0.03(+0.82%)
Jul 09, 2002 3.771 3.771 3.740 3.740 33,479 -0.03(-0.81%)
Jul 08, 2002 3.890 3.890 3.771 3.771 42,050 -0.19(-4.72%)
Jul 05, 2002 3.920 3.958 3.838 3.958 6,963 +0.11(+2.91%)
Jul 04, 2002 3.928 3.958 3.763 3.846 67,360 +0.00(+0.00%)
Jul 03, 2002 3.928 3.958 3.763 3.846 67,360 -0.13(-3.38%)
Jul 02, 2002 4.331 4.406 3.696 3.980 67,896 -0.20(-4.82%)
Jul 01, 2002 4.443 4.518 4.144 4.182 183,468 -0.26(-5.88%)
Jun 28, 2002 4.002 4.518 3.763 4.443 299,843 +0.31(+7.60%)
Jun 27, 2002 3.584 4.167 3.562 4.129 160,300 +0.55(+15.45%)
Jun 26, 2002 3.106 3.637 3.106 3.577 97,760 +0.10(+3.01%)
Jun 25, 2002 3.749 3.890 2.815 3.472 182,530 -0.78(-18.28%)
Jun 21, 2002 4.256 4.368 4.256 4.249 130,704 +0.07(+1.61%)
Jun 20, 2002 4.182 4.383 4.167 4.182 98,162 +0.00(+0.00%)
Jun 19, 2002 4.271 4.406 4.174 4.182 92,537 -0.22(-5.08%)
Jun 18, 2002 4.256 4.436 4.256 4.406 143,292 +0.10(+2.43%)
Jun 17, 2002 4.331 4.368 4.256 4.301 125,749 +0.01(+0.35%)
Jun 14, 2002 4.264 4.368 4.182 4.286 72,048 -0.27(-5.90%)
Jun 12, 2002 4.450 4.555 4.309 4.555 197,261 +0.11(+2.52%)
Jun 11, 2002 4.264 4.443 4.264 4.443 84,502 +0.18(+4.20%)
Jun 10, 2002 4.555 4.555 4.256 4.264 33,479 -0.29(-6.39%)
Jun 07, 2002 4.234 4.555 4.226 4.555 33,211 +0.29(+6.83%)
Jun 06, 2002 4.301 4.443 4.256 4.264 104,724 -0.17(-3.87%)
Jun 05, 2002 4.309 4.630 4.309 4.436 64,012 +0.32(+7.80%)
May 31, 2002 4.032 4.182 4.032 4.114 136,462 -0.21(-4.84%)
May 28, 2002 4.406 4.413 4.226 4.324 185,476 -0.08(-1.86%)
May 27, 2002 4.473 4.480 4.391 4.406 37,497 +0.00(+0.00%)
May 24, 2002 4.473 4.480 4.391 4.406 37,497 -0.07(-1.50%)
May 23, 2002 4.421 4.473 4.406 4.473 34,550 +0.05(+1.18%)
May 22, 2002 4.406 4.510 4.406 4.421 29,060 +0.01(+0.34%)
May 21, 2002 4.406 4.473 4.406 4.406 138,471 +0.01(+0.15%)
May 20, 2002 4.406 4.555 4.399 4.399 165,389 -0.01(-0.32%)
May 17, 2002 4.503 4.555 4.361 4.413 23,703 -0.07(-1.50%)
May 16, 2002 4.480 4.503 4.473 4.480 51,022 +0.00(+0.00%)
May 15, 2002 4.353 4.495 4.353 4.480 46,067 +0.14(+3.27%)
May 14, 2002 4.114 4.465 4.107 4.338 119,187 +0.10(+2.29%)
May 13, 2002 4.144 4.241 3.958 4.241 62,138 +0.13(+3.27%)
May 10, 2002 4.257 4.301 4.107 4.107 62,272 -0.19(-4.35%)
May 09, 2002 4.391 4.406 4.235 4.294 22,096 +0.01(+0.17%)
May 08, 2002 4.189 4.376 4.189 4.286 12,052 +0.09(+2.14%)
May 07, 2002 4.398 4.398 4.197 4.197 7,633 -0.10(-2.26%)
May 06, 2002 4.249 4.533 4.241 4.294 172,754 -0.13(-3.04%)
May 03, 2002 4.144 4.428 3.958 4.428 62,539 +0.19(+4.40%)
May 02, 2002 4.219 4.324 4.092 4.241 41,514 -0.05(-1.22%)
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.