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

Kforce Inc (NQ: KFRC )

64.09 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 9, 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 (%)
Sep 30, 2003 5.623 6.078 5.623 5.817 138,739 +0.01(+0.26%)
Sep 29, 2003 6.093 6.093 5.675 5.802 70,641 -0.07(-1.27%)
Sep 26, 2003 5.735 6.048 5.727 5.877 530,852 -0.01(-0.25%)
Sep 25, 2003 6.086 6.086 5.787 5.892 279,578 -0.13(-2.11%)
Sep 24, 2003 6.004 6.235 5.974 6.019 189,902 +0.01(+0.25%)
Sep 23, 2003 6.078 6.078 5.966 6.004 131,226 -0.04(-0.74%)
Sep 22, 2003 6.362 6.362 5.944 6.048 147,028 -0.20(-3.23%)
Sep 19, 2003 6.422 6.482 6.093 6.250 237,504 -0.10(-1.53%)
Sep 18, 2003 6.235 6.422 6.160 6.347 301,005 +0.13(+2.04%)
Sep 17, 2003 5.974 6.228 5.795 6.220 255,837 +0.31(+5.18%)
Sep 16, 2003 5.757 6.063 5.436 5.914 120,892 +0.14(+2.46%)
Sep 15, 2003 6.011 6.123 5.675 5.772 221,233 -0.31(-5.15%)
Sep 12, 2003 5.944 6.138 5.944 6.086 175,165 +0.07(+1.24%)
Sep 11, 2003 5.862 6.034 5.615 6.011 578,795 +0.16(+2.81%)
Sep 10, 2003 5.795 6.011 5.787 5.847 479,963 -0.13(-2.12%)
Sep 09, 2003 5.899 6.004 5.869 5.974 184,405 +0.07(+1.27%)
Sep 08, 2003 5.712 5.974 5.712 5.899 520,005 +0.22(+3.95%)
Sep 05, 2003 5.414 5.765 5.406 5.675 297,298 +0.15(+2.70%)
Sep 04, 2003 5.257 5.600 5.227 5.526 319,797 +0.26(+4.96%)
Sep 03, 2003 5.137 5.414 4.928 5.264 269,577 +0.23(+4.60%)
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.