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

Kforce Inc (NQ: KFRC )

65.11 +0.16 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 30, 2004 6.496 6.594 6.153 6.571 173,290 +0.09(+1.38%)
Jul 29, 2004 6.160 6.482 5.974 6.482 180,521 +0.36(+5.85%)
Jul 28, 2004 6.317 6.347 5.817 6.123 151,461 -0.24(-3.76%)
Jul 27, 2004 6.048 6.362 6.048 6.362 122,669 +0.16(+2.65%)
Jul 26, 2004 6.243 6.287 5.966 6.198 154,140 -0.07(-1.19%)
Jul 23, 2004 6.467 6.467 6.019 6.272 175,968 +0.02(+0.36%)
Jul 22, 2004 6.422 6.496 6.250 6.250 106,331 -0.20(-3.12%)
Jul 21, 2004 6.676 6.676 6.429 6.452 179,852 -0.12(-1.82%)
Jul 20, 2004 6.571 6.571 6.399 6.571 160,300 +0.07(+1.03%)
Jul 19, 2004 6.504 6.541 6.302 6.504 211,189 +0.13(+2.11%)
Jul 16, 2004 6.399 6.571 6.355 6.370 248,552 -0.11(-1.73%)
Jul 15, 2004 6.086 6.571 6.086 6.482 370,016 +0.37(+6.11%)
Jul 14, 2004 6.198 6.384 6.101 6.108 93,608 -0.25(-3.99%)
Jul 13, 2004 6.534 6.534 6.108 6.362 261,944 -0.04(-0.58%)
Jul 12, 2004 6.384 6.496 6.116 6.399 134,989 +0.01(+0.23%)
Jul 09, 2004 6.437 6.721 6.280 6.384 95,215 -0.10(-1.50%)
Jul 08, 2004 6.609 6.653 6.459 6.482 148,917 -0.19(-2.91%)
Jul 07, 2004 6.721 6.907 6.624 6.676 89,591 -0.17(-2.51%)
Jul 06, 2004 7.094 7.094 6.743 6.847 120,392 -0.18(-2.55%)
Jul 02, 2004 7.131 7.131 6.945 7.027 106,063 +0.04(+0.53%)
Jul 01, 2004 6.937 7.131 6.937 6.989 287,790 -0.06(-0.85%)
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%)
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.