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: 4:00 PM EDT, May 8, 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 6.310 6.310 6.093 6.258 138,605 +0.02(+0.36%)
Sep 29, 2004 6.160 6.235 6.086 6.235 193,913 +0.07(+1.21%)
Sep 28, 2004 6.198 6.213 6.048 6.160 97,894 -0.04(-0.60%)
Sep 27, 2004 6.280 6.347 6.123 6.198 206,368 -0.16(-2.47%)
Sep 24, 2004 6.355 6.459 6.332 6.355 207,305 +0.04(+0.59%)
Sep 23, 2004 6.526 6.571 6.280 6.317 175,968 -0.07(-1.17%)
Sep 22, 2004 6.347 6.571 6.302 6.392 92,537 -0.12(-1.83%)
Sep 21, 2004 6.571 6.571 6.310 6.511 71,780 +0.13(+1.99%)
Sep 20, 2004 6.437 6.571 6.325 6.384 74,190 -0.05(-0.81%)
Sep 17, 2004 6.601 6.907 6.407 6.437 164,317 -0.13(-2.05%)
Sep 16, 2004 6.698 6.728 6.489 6.571 92,135 +0.13(+1.97%)
Sep 15, 2004 6.377 6.683 6.272 6.444 111,554 +0.11(+1.77%)
Sep 14, 2004 6.504 6.504 6.272 6.332 199,136 -0.09(-1.40%)
Sep 13, 2004 6.825 6.825 6.422 6.422 372,427 -0.25(-3.80%)
Sep 10, 2004 6.407 6.780 6.347 6.676 494,694 +0.17(+2.64%)
Sep 09, 2004 6.534 6.721 5.996 6.504 1,576,621 +1.50(+30.00%)
Sep 08, 2004 5.376 5.444 4.951 5.003 193,913 -0.24(-4.56%)
Sep 07, 2004 5.429 5.466 5.197 5.242 176,102 -0.19(-3.44%)
Sep 03, 2004 4.936 5.496 4.861 5.429 135,793 +0.36(+7.07%)
Sep 02, 2004 4.846 5.078 4.846 5.070 704,678 +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.