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

Kforce Inc (NQ: KFRC )

64.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2002 3.172 3.232 2.918 3.150 147,784 -0.09(-2.76%)
Dec 30, 2002 3.366 3.366 3.239 3.239 32,558 -0.10(-3.13%)
Dec 27, 2002 3.471 3.530 3.344 3.344 20,231 -0.16(-4.68%)
Dec 26, 2002 3.441 3.620 3.441 3.508 5,225 -0.18(-4.86%)
Dec 24, 2002 3.359 3.687 3.359 3.687 4,019 +0.23(+6.70%)
Dec 23, 2002 3.784 3.784 2.985 3.456 140,549 -0.01(-0.43%)
Dec 20, 2002 3.784 3.784 3.359 3.471 76,638 -0.34(-8.82%)
Dec 19, 2002 3.792 3.836 3.732 3.806 177,528 +0.07(+2.00%)
Dec 18, 2002 3.739 3.739 3.732 3.732 53,459 -0.02(-0.60%)
Dec 17, 2002 3.620 3.754 3.612 3.754 53,861 +0.03(+0.80%)
Dec 16, 2002 3.665 3.762 3.665 3.724 180,074 +0.07(+1.84%)
Dec 13, 2002 3.657 3.665 3.493 3.657 98,746 +0.00(+0.00%)
Dec 12, 2002 3.500 3.657 3.366 3.657 91,779 +0.16(+4.70%)
Dec 11, 2002 3.433 3.493 3.291 3.493 67,125 +0.08(+2.41%)
Dec 10, 2002 3.194 3.471 3.097 3.411 101,157 +0.22(+6.78%)
Dec 09, 2002 3.120 3.224 2.836 3.194 287,797 +0.06(+1.90%)
Dec 06, 2002 3.015 3.172 2.993 3.135 26,528 +0.15(+5.00%)
Dec 05, 2002 3.060 3.060 2.985 2.985 11,924 -0.10(-3.15%)
Dec 04, 2002 3.060 3.239 2.985 3.082 50,511 +0.01(+0.44%)
Dec 03, 2002 3.291 3.359 3.060 3.069 163,326 -0.28(-8.42%)
Dec 02, 2002 3.023 3.359 2.933 3.351 81,864 +0.26(+8.45%)
Nov 29, 2002 2.993 3.120 2.829 3.090 12,192 -0.01(-0.24%)
Nov 27, 2002 3.172 3.172 2.784 3.097 38,453 +0.03(+0.97%)
Nov 26, 2002 3.209 3.239 3.023 3.068 130,098 -0.13(-4.20%)
Nov 25, 2002 3.097 3.254 3.038 3.202 50,243 +0.15(+4.89%)
Nov 22, 2002 3.015 3.097 3.008 3.053 36,845 +0.06(+1.99%)
Nov 21, 2002 2.896 2.993 2.896 2.993 114,288 +0.05(+1.78%)
Nov 20, 2002 2.762 2.985 2.762 2.941 21,705 +0.22(+8.24%)
Nov 19, 2002 2.657 2.747 2.657 2.717 76,504 +0.06(+2.25%)
Nov 18, 2002 2.582 2.754 2.493 2.657 78,514 +0.06(+2.30%)
Nov 15, 2002 2.702 2.798 2.530 2.597 202,315 -0.01(-0.57%)
Nov 14, 2002 2.560 2.679 2.523 2.612 163,996 +0.05(+2.04%)
Nov 13, 2002 2.508 2.612 2.478 2.560 350,770 +0.04(+1.48%)
Nov 12, 2002 2.485 2.567 2.441 2.523 258,857 +0.13(+5.62%)
Nov 11, 2002 2.247 2.605 2.247 2.388 28,672 +0.09(+3.86%)
Nov 08, 2002 2.269 2.403 2.269 2.300 25,992 -0.03(-1.25%)
Nov 07, 2002 2.418 2.553 2.329 2.329 407,177 -0.16(-6.31%)
Nov 06, 2002 2.269 2.515 2.225 2.485 75,031 +0.24(+10.63%)
Nov 05, 2002 2.209 2.247 2.209 2.247 8,440 +0.05(+2.07%)
Nov 04, 2002 2.135 2.239 2.112 2.201 288,199 -0.01(-0.37%)
Nov 01, 2002 2.187 2.209 2.112 2.209 23,983 +0.02(+1.02%)
Oct 31, 2002 2.350 2.350 2.164 2.187 49,842 -0.13(-5.79%)
Oct 30, 2002 2.120 2.351 2.112 2.321 32,022 +0.21(+9.89%)
Oct 29, 2002 2.209 2.247 2.112 2.112 180,342 -0.10(-4.39%)
Oct 28, 2002 2.329 2.351 2.209 2.209 18,489 -0.12(-5.13%)
Oct 25, 2002 2.045 2.351 2.045 2.329 22,781 +0.35(+17.69%)
Oct 24, 2002 2.082 2.164 1.881 1.979 105,043 -0.11(-5.32%)
Oct 23, 2002 1.911 2.351 1.799 2.090 20,767 +0.31(+17.65%)
Oct 22, 2002 1.867 1.873 1.746 1.776 46,090 -0.18(-9.16%)
Oct 21, 2002 2.014 2.015 1.948 1.955 7,637 -0.04(-1.87%)
Oct 18, 2002 1.922 2.000 1.865 1.993 13,532 +0.09(+4.71%)
Oct 17, 2002 2.082 2.314 1.769 1.903 54,799 -0.19(-8.93%)
Oct 16, 2002 2.031 2.403 1.926 2.090 32,290 +0.05(+2.56%)
Oct 15, 2002 2.019 2.090 1.963 2.038 12,594 +0.09(+4.60%)
Oct 14, 2002 2.418 2.426 1.948 1.948 45,861 -0.14(-6.79%)
Oct 11, 2002 1.605 2.426 1.576 2.090 63,446 +0.12(+6.06%)
Oct 10, 2002 1.440 2.000 1.358 1.970 66,724 +0.40(+25.71%)
Oct 09, 2002 1.710 1.710 1.217 1.567 503,243 -0.16(-9.09%)
Oct 08, 2002 1.866 1.866 1.673 1.724 85,749 -0.15(-7.97%)
Oct 07, 2002 2.052 2.052 1.941 1.873 14,872 -0.08(-4.23%)
Oct 04, 2002 2.305 2.305 1.955 1.956 71,480 -0.19(-8.68%)
Oct 03, 2002 2.306 2.306 2.090 2.142 28,404 -0.13(-5.90%)
Oct 02, 2002 2.202 2.426 2.127 2.276 14,068 +0.02(+0.99%)
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.