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 (%)
Apr 29, 2005 6.038 6.053 5.866 5.956 173,604 -0.01(-0.13%)
Apr 28, 2005 6.157 6.157 5.963 5.963 473,286 -0.38(-6.00%)
Apr 27, 2005 6.449 6.620 6.157 6.344 179,103 -0.14(-2.19%)
Apr 26, 2005 6.508 6.568 6.456 6.486 146,559 -0.09(-1.36%)
Apr 25, 2005 6.635 6.635 6.456 6.575 93,481 +0.01(+0.11%)
Apr 22, 2005 6.516 6.650 6.478 6.568 226,659 -0.07(-1.01%)
Apr 21, 2005 6.210 6.740 6.083 6.635 392,193 +0.56(+9.21%)
Apr 20, 2005 6.538 6.717 6.031 6.075 302,080 -0.38(-5.90%)
Apr 19, 2005 6.755 6.919 6.426 6.456 215,389 -0.30(-4.42%)
Apr 18, 2005 6.620 6.993 6.553 6.755 156,348 +0.13(+2.03%)
Apr 15, 2005 7.173 7.173 6.560 6.620 159,625 -0.57(-7.89%)
Apr 14, 2005 7.284 7.568 7.165 7.187 65,538 -0.13(-1.73%)
Apr 13, 2005 7.314 7.583 7.284 7.314 130,879 -0.10(-1.31%)
Apr 12, 2005 7.538 7.568 7.270 7.411 241,736 -0.16(-2.07%)
Apr 11, 2005 7.829 7.829 7.538 7.568 100,474 -0.24(-3.06%)
Apr 08, 2005 7.956 7.993 7.725 7.807 138,898 -0.17(-2.15%)
Apr 07, 2005 7.993 8.113 7.844 7.979 127,075 -0.09(-1.11%)
Apr 06, 2005 8.210 8.210 8.023 8.068 90,740 -0.11(-1.37%)
Apr 05, 2005 8.247 8.247 8.053 8.180 124,374 -0.05(-0.63%)
Apr 04, 2005 8.008 8.240 7.867 8.232 165,025 +0.26(+3.28%)
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.