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

Kforce Inc (NQ: KFRC )

64.07 UNCHANGED
Last 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 4.083 5.411 4.083 4.829 1,544,969 +1.08(+28.88%)
Jul 30, 2003 4.501 4.501 3.553 3.747 79,452 -0.50(-11.78%)
Jul 29, 2003 4.142 4.247 4.075 4.247 93,386 +0.25(+6.36%)
Jul 28, 2003 3.792 4.023 3.724 3.993 291,951 +0.20(+5.32%)
Jul 25, 2003 3.747 3.844 3.724 3.792 84,945 +0.01(+0.20%)
Jul 24, 2003 3.792 3.874 3.739 3.784 118,843 +0.00(+0.00%)
Jul 23, 2003 3.739 3.784 3.657 3.784 147,918 +0.02(+0.42%)
Jul 22, 2003 3.612 3.799 3.612 3.768 113,216 -0.05(-1.19%)
Jul 21, 2003 4.090 4.090 3.777 3.814 120,183 -0.23(-5.72%)
Jul 18, 2003 4.068 4.217 4.030 4.045 132,778 -0.10(-2.34%)
Jul 17, 2003 4.329 4.329 4.060 4.142 124,069 -0.27(-6.09%)
Jul 16, 2003 4.396 4.455 4.217 4.411 80,122 +0.13(+3.14%)
Jul 15, 2003 4.404 4.404 4.209 4.277 288,065 -0.10(-2.39%)
Jul 14, 2003 4.232 4.404 4.127 4.381 748,568 +0.25(+6.16%)
Jul 11, 2003 3.971 4.292 3.844 4.127 128,758 +0.30(+7.79%)
Jul 10, 2003 3.799 3.963 3.799 3.829 118,977 -0.08(-2.10%)
Jul 09, 2003 4.030 4.068 3.799 3.911 157,699 -0.11(-2.78%)
Jul 08, 2003 3.844 4.030 3.754 4.023 132,242 +0.07(+1.89%)
Jul 07, 2003 3.956 4.060 3.829 3.948 189,185 +0.01(+0.38%)
Jul 03, 2003 3.911 4.015 3.806 3.933 114,020 +0.02(+0.57%)
Jul 02, 2003 3.859 3.956 3.605 3.911 165,738 +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.