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 (%)
Jul 31, 2003 4.085 5.414 4.085 4.831 1,544,212 +1.08(+28.88%)
Jul 30, 2003 4.503 4.503 3.554 3.749 79,413 -0.50(-11.78%)
Jul 29, 2003 4.144 4.249 4.077 4.249 93,341 +0.25(+6.36%)
Jul 28, 2003 3.793 4.025 3.726 3.995 291,808 +0.20(+5.31%)
Jul 25, 2003 3.749 3.846 3.726 3.793 84,904 +0.01(+0.20%)
Jul 24, 2003 3.793 3.876 3.741 3.786 118,785 +0.00(+0.00%)
Jul 23, 2003 3.741 3.786 3.659 3.786 147,845 +0.02(+0.42%)
Jul 22, 2003 3.614 3.801 3.614 3.770 113,161 -0.05(-1.19%)
Jul 21, 2003 4.092 4.092 3.778 3.816 120,124 -0.23(-5.72%)
Jul 18, 2003 4.070 4.219 4.032 4.047 132,713 -0.10(-2.34%)
Jul 17, 2003 4.331 4.331 4.062 4.144 124,008 -0.27(-6.09%)
Jul 16, 2003 4.398 4.457 4.219 4.413 80,083 +0.13(+3.14%)
Jul 15, 2003 4.406 4.406 4.212 4.279 287,924 -0.10(-2.38%)
Jul 14, 2003 4.234 4.406 4.129 4.383 748,201 +0.25(+6.16%)
Jul 11, 2003 3.973 4.294 3.846 4.129 128,695 +0.30(+7.79%)
Jul 10, 2003 3.801 3.965 3.801 3.831 118,919 -0.08(-2.10%)
Jul 09, 2003 4.032 4.070 3.801 3.913 157,621 -0.11(-2.78%)
Jul 08, 2003 3.846 4.032 3.756 4.025 132,177 +0.07(+1.89%)
Jul 07, 2003 3.958 4.062 3.831 3.950 189,092 +0.01(+0.38%)
Jul 03, 2003 3.913 4.017 3.808 3.935 113,964 +0.02(+0.57%)
Jul 02, 2003 3.861 3.958 3.607 3.913 165,657 +0.10(+2.54%)
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.