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

Kforce Inc (NQ: KFRC )

64.13 +0.04 (+0.06%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 9, 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 (%)
Nov 28, 2003 6.269 6.381 6.172 6.337 8,959 -0.01(-0.12%)
Nov 26, 2003 6.322 6.374 6.277 6.344 22,845 +0.07(+1.19%)
Nov 25, 2003 6.210 6.404 6.113 6.269 129,294 +0.06(+0.96%)
Nov 24, 2003 5.986 6.277 5.971 6.210 197,934 +0.09(+1.46%)
Nov 21, 2003 6.101 6.366 5.866 6.120 81,337 +0.07(+1.23%)
Nov 20, 2003 6.277 6.374 6.045 6.045 48,420 -0.28(-4.48%)
Nov 19, 2003 6.098 6.516 6.087 6.329 134,921 +0.26(+4.31%)
Nov 18, 2003 5.971 6.068 5.851 6.068 85,883 +0.14(+2.39%)
Nov 17, 2003 5.642 5.971 5.642 5.926 187,312 +0.10(+1.66%)
Nov 14, 2003 5.605 5.978 5.486 5.829 133,823 -0.13(-2.25%)
Nov 13, 2003 5.792 5.971 5.441 5.963 200,938 -0.01(-0.11%)
Nov 12, 2003 6.120 6.314 5.829 5.970 88,568 -0.12(-1.97%)
Nov 11, 2003 6.202 6.531 6.008 6.090 24,520 -0.13(-2.04%)
Nov 10, 2003 6.240 6.605 6.128 6.217 154,784 -0.30(-4.58%)
Nov 07, 2003 6.374 6.538 6.359 6.516 191,626 +0.14(+2.22%)
Nov 06, 2003 6.538 6.568 6.165 6.374 136,643 -0.14(-2.08%)
Nov 05, 2003 6.381 6.643 6.232 6.509 124,980 -0.01(-0.22%)
Nov 04, 2003 6.463 6.680 6.389 6.523 123,687 -0.04(-0.68%)
Nov 03, 2003 6.568 6.717 6.165 6.568 114,140 +0.05(+0.80%)
Oct 31, 2003 6.157 6.531 6.023 6.516 167,975 +0.22(+3.56%)
Oct 30, 2003 6.120 6.292 6.165 6.292 74,629 +0.17(+2.80%)
Oct 29, 2003 5.814 6.120 5.695 6.120 138,129 +0.49(+8.74%)
Oct 28, 2003 5.866 5.896 5.613 5.628 111,916 -0.26(-4.42%)
Oct 27, 2003 6.001 6.060 5.739 5.889 30,816 -0.08(-1.38%)
Oct 24, 2003 5.896 5.986 5.859 5.971 78,380 +0.01(+0.13%)
Oct 23, 2003 5.613 5.971 5.613 5.963 40,329 +0.02(+0.38%)
Oct 22, 2003 5.732 5.941 5.672 5.941 42,606 +0.21(+3.65%)
Oct 21, 2003 5.822 5.829 5.523 5.732 83,070 -0.12(-2.04%)
Oct 20, 2003 5.851 6.001 5.829 5.851 267,307 -0.11(-1.88%)
Oct 17, 2003 6.027 6.120 5.896 5.963 112,278 -0.07(-1.10%)
Oct 16, 2003 6.016 6.016 6.016 6.030 9,512 -0.09(-1.48%)
Oct 15, 2003 6.120 6.120 5.978 6.120 26,716 +0.00(+0.00%)
Oct 14, 2003 6.038 6.120 6.023 6.120 14,704 +0.10(+1.61%)
Oct 13, 2003 5.934 6.307 5.934 6.023 39,544 +0.05(+0.88%)
Oct 10, 2003 6.060 6.090 5.971 5.971 23,447 -0.11(-1.84%)
Oct 09, 2003 6.045 6.098 5.978 6.083 20,253 +0.04(+0.62%)
Oct 08, 2003 6.120 6.120 5.971 6.045 35,344 +0.04(+0.62%)
Oct 07, 2003 5.948 6.120 5.934 6.008 68,566 -0.07(-1.09%)
Oct 06, 2003 6.583 6.583 6.001 6.075 92,168 -0.37(-5.69%)
Oct 03, 2003 6.023 6.590 6.023 6.441 266,817 +0.42(+6.94%)
Oct 02, 2003 6.172 6.329 5.837 6.023 91,993 -0.21(-3.35%)
Oct 01, 2003 5.889 6.307 5.889 6.232 117,726 +0.42(+7.19%)
Sep 30, 2003 5.620 6.075 5.620 5.814 138,807 +0.01(+0.26%)
Sep 29, 2003 6.090 6.090 5.672 5.799 70,676 -0.07(-1.27%)
Sep 26, 2003 5.732 6.045 5.725 5.874 531,112 -0.01(-0.25%)
Sep 25, 2003 6.083 6.083 5.784 5.889 279,715 -0.13(-2.11%)
Sep 24, 2003 6.001 6.232 5.971 6.016 189,995 +0.01(+0.25%)
Sep 23, 2003 6.075 6.075 5.963 6.001 131,290 -0.04(-0.74%)
Sep 22, 2003 6.359 6.359 5.941 6.045 147,101 -0.20(-3.23%)
Sep 19, 2003 6.419 6.478 6.090 6.247 237,620 -0.10(-1.53%)
Sep 18, 2003 6.232 6.419 6.157 6.344 301,153 +0.13(+2.04%)
Sep 17, 2003 5.971 6.225 5.792 6.217 255,962 +0.31(+5.18%)
Sep 16, 2003 5.754 6.060 5.433 5.911 120,951 +0.14(+2.46%)
Sep 15, 2003 6.008 6.120 5.672 5.769 221,341 -0.31(-5.15%)
Sep 12, 2003 5.941 6.135 5.941 6.083 175,251 +0.07(+1.24%)
Sep 11, 2003 5.859 6.031 5.613 6.008 579,078 +0.16(+2.81%)
Sep 10, 2003 5.792 6.008 5.784 5.844 480,198 -0.13(-2.12%)
Sep 09, 2003 5.896 6.001 5.866 5.971 184,495 +0.07(+1.27%)
Sep 08, 2003 5.710 5.971 5.710 5.896 520,259 +0.22(+3.95%)
Sep 05, 2003 5.411 5.762 5.404 5.672 297,444 +0.15(+2.70%)
Sep 04, 2003 5.254 5.598 5.225 5.523 319,953 +0.26(+4.96%)
Sep 03, 2003 5.135 5.411 4.926 5.262 269,709 +0.23(+4.60%)
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.