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

Kforce Inc (NQ: KFRC )

64.07 -1.04 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2004 7.131 7.221 6.982 7.049 192,440 -0.03(-0.42%)
Jun 29, 2004 7.243 7.273 7.042 7.079 220,027 -0.13(-1.76%)
Jun 28, 2004 7.221 7.251 6.997 7.206 296,361 +0.14(+2.01%)
Jun 25, 2004 7.243 7.258 5.272 7.064 2,194,118 -0.17(-2.37%)
Jun 24, 2004 7.094 7.236 6.855 7.236 401,487 +0.19(+2.65%)
Jun 23, 2004 6.945 7.057 6.803 7.049 286,719 +0.10(+1.51%)
Jun 22, 2004 6.795 6.982 6.795 6.945 240,919 +0.07(+0.98%)
Jun 21, 2004 6.870 6.907 6.825 6.877 159,898 +0.01(+0.11%)
Jun 18, 2004 6.870 6.882 6.579 6.870 131,240 +0.01(+0.11%)
Jun 17, 2004 6.683 6.870 6.646 6.862 122,401 +0.01(+0.22%)
Jun 16, 2004 6.795 6.870 6.773 6.847 92,671 +0.13(+1.89%)
Jun 15, 2004 6.627 6.765 6.609 6.721 149,586 +0.10(+1.47%)
Jun 14, 2004 6.616 6.713 6.556 6.623 75,396 -0.10(-1.44%)
Jun 10, 2004 6.795 6.855 6.683 6.721 103,518 -0.07(-1.10%)
Jun 09, 2004 6.609 6.870 6.579 6.795 194,181 +0.16(+2.48%)
Jun 08, 2004 6.721 6.721 6.541 6.631 241,588 -0.05(-0.78%)
Jun 07, 2004 6.459 6.735 6.459 6.683 187,485 +0.00(+0.00%)
Jun 04, 2004 6.713 6.721 6.459 6.683 174,763 +0.03(+0.45%)
Jun 03, 2004 6.601 6.713 6.489 6.653 97,894 +0.01(+0.11%)
Jun 02, 2004 6.601 6.676 6.571 6.646 257,257 +0.08(+1.25%)
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.