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

Kforce Inc (NQ: KFRC )

64.40 +0.07 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2005 7.374 7.546 7.337 7.538 332,357 +0.22(+2.96%)
Aug 30, 2005 7.367 7.456 7.247 7.322 160,624 -0.05(-0.71%)
Aug 29, 2005 7.255 7.404 7.135 7.374 134,775 +0.08(+1.13%)
Aug 26, 2005 7.673 7.717 7.165 7.292 123,136 -0.32(-4.22%)
Aug 25, 2005 7.389 7.740 7.322 7.613 193,731 +0.31(+4.19%)
Aug 24, 2005 7.128 7.464 7.128 7.307 154,358 +0.22(+3.05%)
Aug 23, 2005 7.284 7.344 7.046 7.090 146,231 -0.16(-2.26%)
Aug 22, 2005 7.031 7.389 7.001 7.255 279,971 +0.19(+2.64%)
Aug 19, 2005 7.143 7.284 7.061 7.068 139,086 -0.11(-1.56%)
Aug 18, 2005 7.396 7.464 7.165 7.180 116,799 -0.22(-2.93%)
Aug 17, 2005 7.090 7.538 6.986 7.396 194,850 +0.27(+3.77%)
Aug 16, 2005 7.434 7.561 7.128 7.128 141,225 -0.40(-5.26%)
Aug 15, 2005 7.687 7.695 7.381 7.523 341,093 -0.23(-2.98%)
Aug 12, 2005 7.680 7.762 7.546 7.755 131,436 -0.01(-0.10%)
Aug 11, 2005 7.710 7.799 7.576 7.762 215,113 +0.03(+0.39%)
Aug 10, 2005 8.023 8.076 7.583 7.732 330,400 -0.13(-1.71%)
Aug 09, 2005 7.687 8.008 7.635 7.867 325,548 +0.20(+2.63%)
Aug 08, 2005 7.464 7.725 7.419 7.665 411,479 +0.16(+2.09%)
Aug 05, 2005 7.605 7.702 7.314 7.508 379,076 -0.09(-1.18%)
Aug 04, 2005 7.598 7.874 7.493 7.598 475,352 +0.03(+0.39%)
Aug 03, 2005 7.352 7.658 7.314 7.568 784,835 +0.24(+3.26%)
Aug 02, 2005 6.866 7.426 6.829 7.329 318,565 +0.50(+7.32%)
Aug 01, 2005 6.717 6.866 6.568 6.829 292,201 -0.04(-0.54%)
Jul 29, 2005 6.926 7.008 6.784 6.866 188,630 -0.06(-0.86%)
Jul 28, 2005 6.777 6.956 6.650 6.926 191,594 +0.21(+3.11%)
Jul 27, 2005 6.605 6.717 6.359 6.717 179,831 +0.17(+2.62%)
Jul 26, 2005 6.620 6.680 6.419 6.546 118,208 +0.02(+0.34%)
Jul 25, 2005 6.702 6.896 6.456 6.523 487,866 -0.13(-1.91%)
Jul 22, 2005 6.232 6.672 6.195 6.650 398,110 +0.46(+7.35%)
Jul 21, 2005 6.172 6.225 5.911 6.195 490,850 +0.01(+0.12%)
Jul 20, 2005 6.075 6.254 5.904 6.187 254,959 +0.07(+1.10%)
Jul 19, 2005 6.008 6.262 6.008 6.120 310,899 +0.08(+1.36%)
Jul 18, 2005 6.232 6.247 6.008 6.038 237,431 -0.21(-3.35%)
Jul 15, 2005 6.225 6.314 6.105 6.247 239,642 -0.03(-0.48%)
Jul 14, 2005 6.262 6.434 6.223 6.277 161,217 -0.01(-0.24%)
Jul 13, 2005 6.329 6.546 6.187 6.292 195,147 -0.02(-0.35%)
Jul 12, 2005 6.374 6.523 6.232 6.314 285,740 -0.03(-0.47%)
Jul 11, 2005 6.217 6.396 6.128 6.344 165,211 +0.11(+1.80%)
Jul 08, 2005 6.180 6.307 6.008 6.232 165,629 +0.08(+1.33%)
Jul 07, 2005 6.090 6.180 5.844 6.150 232,617 -0.05(-0.84%)
Jul 06, 2005 6.404 6.434 6.180 6.202 296,439 -0.16(-2.46%)
Jul 05, 2005 6.322 6.516 6.322 6.359 357,067 +0.03(+0.47%)
Jul 01, 2005 6.329 6.374 6.269 6.329 119,379 +0.01(+0.24%)
Jun 30, 2005 6.128 6.426 5.747 6.314 1,135,384 +0.14(+2.30%)
Jun 29, 2005 6.083 6.195 6.001 6.172 251,889 +0.07(+1.22%)
Jun 28, 2005 5.650 6.210 5.628 6.098 664,123 +0.50(+8.93%)
Jun 27, 2005 5.717 5.725 5.568 5.598 171,892 -0.06(-1.06%)
Jun 24, 2005 5.814 5.814 5.448 5.657 1,084,384 -0.10(-1.69%)
Jun 23, 2005 6.001 6.016 5.747 5.754 274,744 -0.29(-4.81%)
Jun 22, 2005 6.128 6.225 5.926 6.045 257,552 -0.07(-1.10%)
Jun 21, 2005 5.986 6.113 5.866 6.113 1,029,002 +0.14(+2.38%)
Jun 20, 2005 6.008 6.180 5.859 5.971 110,154 -0.11(-1.84%)
Jun 17, 2005 5.963 6.157 5.807 6.083 383,408 +0.22(+3.82%)
Jun 16, 2005 6.105 6.195 5.835 5.859 346,682 -0.20(-3.33%)
Jun 15, 2005 6.008 6.113 6.008 6.060 195,711 +0.06(+1.00%)
Jun 14, 2005 5.896 6.001 5.896 6.001 161,066 +0.08(+1.39%)
Jun 13, 2005 6.045 6.045 5.822 5.919 173,068 -0.07(-1.25%)
Jun 10, 2005 5.963 6.023 5.956 5.993 89,956 -0.01(-0.25%)
Jun 09, 2005 5.978 6.045 5.874 6.008 165,960 +0.08(+1.39%)
Jun 08, 2005 5.986 6.031 5.911 5.926 184,127 -0.04(-0.75%)
Jun 07, 2005 5.986 6.068 5.971 5.971 124,785 -0.01(-0.25%)
Jun 06, 2005 6.068 6.068 5.971 5.986 515,221 +0.01(+0.25%)
Jun 03, 2005 5.978 6.098 5.941 5.971 196,361 +0.07(+1.14%)
Jun 02, 2005 6.023 6.113 5.792 5.904 186,456 -0.16(-2.71%)
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.