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

Kforce Inc (NQ: KFRC )

65.03 +2.25 (+3.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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%)
Jun 01, 2004 6.870 6.870 6.511 6.564 165,924 -0.31(-4.46%)
May 28, 2004 6.638 6.922 6.594 6.870 137,802 +0.27(+4.07%)
May 27, 2004 6.541 6.721 6.459 6.601 212,126 +0.00(+0.00%)
May 26, 2004 6.459 6.743 6.459 6.601 170,612 +0.21(+3.27%)
May 25, 2004 6.213 6.609 6.116 6.392 180,254 +0.12(+1.90%)
May 24, 2004 6.758 6.758 6.160 6.272 115,571 -0.46(-6.77%)
May 21, 2004 6.653 6.743 6.609 6.728 69,771 +0.07(+1.12%)
May 20, 2004 6.564 6.676 6.482 6.653 73,521 +0.04(+0.56%)
May 19, 2004 6.721 6.721 6.564 6.616 62,405 -0.05(-0.78%)
May 18, 2004 6.429 6.691 6.384 6.668 72,851 +0.06(+0.90%)
May 17, 2004 6.765 6.765 6.235 6.609 172,085 -0.03(-0.45%)
May 14, 2004 6.818 6.825 6.579 6.638 53,299 -0.16(-2.31%)
May 13, 2004 6.974 6.974 6.773 6.795 27,587 -0.13(-1.94%)
May 12, 2004 6.683 6.967 6.683 6.930 289,129 +0.26(+3.92%)
May 11, 2004 7.094 7.131 6.668 6.668 161,237 -0.38(-5.40%)
May 10, 2004 7.169 7.310 6.840 7.049 189,494 -0.25(-3.38%)
May 07, 2004 7.131 7.609 7.124 7.295 122,133 +0.04(+0.62%)
May 06, 2004 7.161 7.288 7.079 7.251 134,855 +0.09(+1.25%)
May 05, 2004 7.206 7.236 7.027 7.161 169,808 +0.08(+1.16%)
May 04, 2004 6.982 7.161 6.937 7.079 154,541 +0.06(+0.85%)
May 03, 2004 7.057 7.057 6.571 7.019 277,880 +0.00(+0.00%)
Apr 30, 2004 6.989 7.243 6.429 7.019 350,196 -0.16(-2.19%)
Apr 29, 2004 7.079 7.243 7.019 7.176 238,776 +0.04(+0.52%)
Apr 28, 2004 7.325 7.646 7.057 7.139 344,170 -0.19(-2.65%)
Apr 27, 2004 8.289 8.289 7.034 7.333 767,887 -0.88(-10.73%)
Apr 26, 2004 8.206 8.401 8.065 8.214 829,892 +0.17(+2.14%)
Apr 23, 2004 7.856 8.475 7.841 8.042 1,035,992 +0.16(+2.09%)
Apr 22, 2004 7.691 7.915 7.691 7.878 185,878 +0.07(+0.96%)
Apr 21, 2004 7.505 7.841 7.505 7.803 109,277 +0.30(+3.98%)
Apr 20, 2004 7.617 7.917 7.505 7.505 313,369 -0.16(-2.14%)
Apr 19, 2004 7.475 7.676 7.475 7.669 65,753 +0.13(+1.68%)
Apr 16, 2004 7.482 7.915 7.475 7.542 98,563 -0.04(-0.49%)
Apr 15, 2004 7.057 7.617 7.057 7.579 75,396 -0.08(-1.07%)
Apr 14, 2004 7.542 7.744 7.542 7.661 174,495 +0.01(+0.10%)
Apr 13, 2004 7.721 7.766 7.497 7.654 252,570 -0.07(-0.97%)
Apr 12, 2004 7.363 7.915 7.363 7.729 323,011 +0.27(+3.60%)
Apr 08, 2004 7.915 7.982 7.400 7.460 178,914 -0.23(-3.01%)
Apr 07, 2004 7.169 8.117 7.169 7.691 634,371 +0.56(+7.85%)
Apr 06, 2004 7.161 7.169 6.683 7.131 283,237 -0.03(-0.42%)
Apr 05, 2004 7.310 7.467 7.012 7.161 134,052 -0.09(-1.24%)
Apr 02, 2004 6.951 7.355 6.922 7.251 293,013 +0.40(+5.77%)
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.