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

Kforce Inc (NQ: KFRC )

64.00 UNCHANGED
Streaming Delayed Price Updated: 10:23 AM EDT, Apr 26, 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 (%)
Mar 31, 2005 8.132 8.229 8.102 8.206 264,661 -0.01(-0.09%)
Mar 30, 2005 8.132 8.236 7.997 8.214 457,964 +0.11(+1.38%)
Mar 29, 2005 8.057 8.132 7.766 8.102 197,635 +0.04(+0.46%)
Mar 28, 2005 7.841 8.094 7.833 8.065 128,331 +0.15(+1.89%)
Mar 24, 2005 7.915 8.094 7.841 7.915 145,696 +0.09(+1.15%)
Mar 23, 2005 7.773 7.915 7.654 7.826 188,823 -0.07(-0.85%)
Mar 22, 2005 8.042 8.042 7.863 7.893 137,877 -0.22(-2.72%)
Mar 21, 2005 8.281 8.281 8.087 8.113 81,493 -0.08(-0.96%)
Mar 18, 2005 8.169 8.274 7.624 8.192 309,161 -0.02(-0.27%)
Mar 17, 2005 8.356 8.356 7.676 8.214 160,519 -0.09(-1.08%)
Mar 16, 2005 8.281 8.326 8.072 8.304 59,013 -0.03(-0.36%)
Mar 15, 2005 8.356 8.505 8.147 8.333 63,825 -0.01(-0.18%)
Mar 14, 2005 8.109 8.348 8.094 8.348 132,145 +0.13(+1.64%)
Mar 11, 2005 8.177 8.251 8.139 8.214 158,046 -0.04(-0.54%)
Mar 10, 2005 8.408 8.431 8.184 8.259 175,471 -0.14(-1.69%)
Mar 09, 2005 8.483 8.572 8.363 8.401 127,474 -0.21(-2.43%)
Mar 08, 2005 8.774 8.774 8.475 8.610 151,150 -0.13(-1.54%)
Mar 07, 2005 8.759 8.819 8.617 8.744 132,434 +0.07(+0.86%)
Mar 04, 2005 8.543 8.699 8.468 8.669 213,219 +0.10(+1.13%)
Mar 03, 2005 8.580 8.587 8.490 8.572 144,704 +0.06(+0.70%)
Mar 02, 2005 8.468 8.580 8.408 8.513 212,024 -0.03(-0.35%)
Mar 01, 2005 8.505 8.557 8.378 8.543 415,933 +0.03(+0.35%)
Feb 28, 2005 8.401 8.513 8.221 8.513 230,331 +0.14(+1.69%)
Feb 25, 2005 8.177 8.371 8.177 8.371 126,065 +0.10(+1.26%)
Feb 24, 2005 8.177 8.289 8.057 8.266 100,549 +0.16(+1.93%)
Feb 23, 2005 8.206 8.214 7.908 8.109 121,551 +0.04(+0.56%)
Feb 22, 2005 8.072 8.184 7.885 8.065 131,722 -0.12(-1.46%)
Feb 18, 2005 8.199 8.229 8.109 8.184 215,188 +0.07(+0.83%)
Feb 17, 2005 8.184 8.206 8.042 8.117 160,170 -0.10(-1.27%)
Feb 16, 2005 7.990 8.326 7.990 8.221 203,022 +0.19(+2.32%)
Feb 15, 2005 8.020 8.139 7.841 8.035 130,777 +0.16(+1.99%)
Feb 14, 2005 8.169 8.214 7.796 7.878 195,997 -0.23(-2.85%)
Feb 11, 2005 7.841 8.169 7.841 8.109 208,580 +0.23(+2.94%)
Feb 10, 2005 7.624 7.915 7.542 7.878 291,747 +0.15(+1.93%)
Feb 09, 2005 7.579 7.796 6.952 7.729 561,671 -0.08(-1.05%)
Feb 08, 2005 7.997 7.997 7.609 7.811 507,655 +0.10(+1.26%)
Feb 07, 2005 8.371 8.371 7.587 7.714 236,781 -0.46(-5.58%)
Feb 04, 2005 8.147 8.348 8.102 8.169 154,430 +0.00(+0.00%)
Feb 03, 2005 8.072 8.289 8.072 8.169 228,697 +0.01(+0.09%)
Feb 02, 2005 8.341 8.393 8.012 8.162 254,258 -0.29(-3.45%)
Feb 01, 2005 8.289 8.557 8.012 8.453 433,923 +0.19(+2.26%)
Jan 31, 2005 8.169 8.266 7.990 8.266 230,074 +0.14(+1.75%)
Jan 28, 2005 8.162 8.192 7.878 8.124 346,215 +0.10(+1.21%)
Jan 27, 2005 8.005 8.139 7.744 8.027 247,876 +0.04(+0.47%)
Jan 26, 2005 7.691 8.005 7.691 7.990 203,961 +0.18(+2.29%)
Jan 25, 2005 7.632 7.870 7.467 7.811 271,913 +0.30(+3.98%)
Jan 24, 2005 7.818 7.818 7.467 7.512 103,636 -0.23(-2.99%)
Jan 21, 2005 7.721 7.863 7.624 7.744 150,912 -0.01(-0.10%)
Jan 20, 2005 7.579 7.788 7.579 7.751 299,884 +0.09(+1.17%)
Jan 19, 2005 7.594 7.811 7.594 7.661 189,526 +0.04(+0.49%)
Jan 18, 2005 7.482 7.721 7.482 7.624 213,976 -0.01(-0.10%)
Jan 14, 2005 7.676 7.744 7.520 7.632 61,590 +0.00(+0.00%)
Jan 13, 2005 7.385 7.729 7.385 7.632 173,961 +0.07(+0.99%)
Jan 12, 2005 7.661 7.661 7.281 7.557 218,628 -0.13(-1.75%)
Jan 11, 2005 7.856 7.856 7.646 7.691 186,652 -0.20(-2.55%)
Jan 10, 2005 7.758 7.997 7.661 7.893 276,710 +0.13(+1.63%)
Jan 07, 2005 7.803 7.878 7.706 7.766 103,650 +0.05(+0.68%)
Jan 06, 2005 7.982 7.982 7.706 7.714 103,200 -0.04(-0.58%)
Jan 05, 2005 8.012 8.072 7.706 7.758 228,914 -0.38(-4.68%)
Jan 04, 2005 8.438 8.498 8.027 8.139 208,865 -0.14(-1.71%)
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.