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 (%)
Sep 30, 2004 6.307 6.307 6.090 6.254 138,673 +0.02(+0.36%)
Sep 29, 2004 6.157 6.232 6.083 6.232 194,008 +0.07(+1.21%)
Sep 28, 2004 6.195 6.210 6.045 6.157 97,942 -0.04(-0.60%)
Sep 27, 2004 6.277 6.344 6.120 6.195 206,469 -0.16(-2.47%)
Sep 24, 2004 6.352 6.456 6.329 6.352 207,407 +0.04(+0.59%)
Sep 23, 2004 6.523 6.568 6.277 6.314 176,054 -0.07(-1.17%)
Sep 22, 2004 6.344 6.568 6.299 6.389 92,582 -0.12(-1.83%)
Sep 21, 2004 6.568 6.568 6.307 6.508 71,815 +0.13(+1.99%)
Sep 20, 2004 6.434 6.568 6.322 6.381 74,227 -0.05(-0.81%)
Sep 17, 2004 6.598 6.904 6.404 6.434 164,398 -0.13(-2.05%)
Sep 16, 2004 6.695 6.725 6.486 6.568 92,180 +0.13(+1.97%)
Sep 15, 2004 6.374 6.680 6.269 6.441 111,608 +0.11(+1.77%)
Sep 14, 2004 6.501 6.501 6.269 6.329 199,234 -0.09(-1.40%)
Sep 13, 2004 6.822 6.822 6.419 6.419 372,609 -0.25(-3.80%)
Sep 10, 2004 6.404 6.777 6.344 6.672 494,936 +0.17(+2.64%)
Sep 09, 2004 6.531 6.717 5.993 6.501 1,577,393 +1.50(+30.00%)
Sep 08, 2004 5.374 5.441 4.948 5.001 194,008 -0.24(-4.56%)
Sep 07, 2004 5.426 5.463 5.195 5.239 176,188 -0.19(-3.44%)
Sep 03, 2004 4.933 5.493 4.859 5.426 135,859 +0.36(+7.07%)
Sep 02, 2004 4.844 5.075 4.844 5.068 705,023 +0.25(+5.27%)
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.