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

Kforce Inc (NQ: KFRC )

64.09 +0.44 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2003 6.526 7.064 6.526 6.982 948,409 +0.41(+6.25%)
Dec 30, 2003 6.272 6.571 6.272 6.571 307,306 +0.19(+2.92%)
Dec 29, 2003 6.332 6.384 6.332 6.384 214,214 +0.01(+0.23%)
Dec 26, 2003 6.355 6.414 6.347 6.370 87,916 -0.10(-1.50%)
Dec 24, 2003 6.287 6.496 6.287 6.467 129,673 +0.19(+2.97%)
Dec 23, 2003 6.236 6.347 6.228 6.280 105,992 -0.01(-0.12%)
Dec 22, 2003 6.340 6.623 6.198 6.287 342,205 -0.26(-3.99%)
Dec 19, 2003 6.213 6.549 6.123 6.549 347,688 +0.27(+4.27%)
Dec 18, 2003 6.151 6.325 5.996 6.281 136,358 +0.09(+1.46%)
Dec 17, 2003 5.966 6.190 5.966 6.190 47,558 +0.06(+0.97%)
Dec 16, 2003 5.966 6.146 5.966 6.131 272,320 +0.12(+1.99%)
Dec 15, 2003 6.071 6.078 5.974 6.011 84,888 +0.00(+0.00%)
Dec 12, 2003 5.899 6.078 5.899 6.011 74,623 +0.04(+0.62%)
Dec 11, 2003 6.153 6.153 5.936 5.974 74,860 -0.07(-1.23%)
Dec 10, 2003 5.936 6.123 5.936 6.048 145,500 +0.10(+1.63%)
Dec 09, 2003 5.787 5.989 5.787 5.951 333,704 -0.02(-0.37%)
Dec 08, 2003 5.750 5.974 5.675 5.974 300,231 +0.22(+3.90%)
Dec 05, 2003 5.615 5.750 5.563 5.750 120,491 +0.13(+2.39%)
Dec 04, 2003 5.996 6.004 5.600 5.615 648,992 -0.28(-4.81%)
Dec 03, 2003 6.444 6.519 5.899 5.899 545,235 -0.48(-7.59%)
Dec 02, 2003 6.101 6.496 5.989 6.384 72,562 +0.16(+2.51%)
Dec 01, 2003 6.160 6.407 6.071 6.228 98,703 -0.11(-1.77%)
Nov 28, 2003 6.272 6.384 6.175 6.340 8,955 -0.01(-0.12%)
Nov 26, 2003 6.325 6.377 6.280 6.347 22,834 +0.07(+1.19%)
Nov 25, 2003 6.213 6.407 6.116 6.272 129,231 +0.06(+0.96%)
Nov 24, 2003 5.989 6.280 5.974 6.213 197,837 +0.09(+1.46%)
Nov 21, 2003 6.104 6.370 5.869 6.123 81,297 +0.07(+1.23%)
Nov 20, 2003 6.280 6.377 6.048 6.048 48,396 -0.28(-4.48%)
Nov 19, 2003 6.101 6.519 6.090 6.332 134,855 +0.26(+4.31%)
Nov 18, 2003 5.974 6.071 5.854 6.071 85,841 +0.14(+2.39%)
Nov 17, 2003 5.645 5.974 5.645 5.929 187,220 +0.10(+1.66%)
Nov 14, 2003 5.608 5.981 5.488 5.832 133,757 -0.13(-2.25%)
Nov 13, 2003 5.795 5.974 5.444 5.966 200,840 -0.01(-0.11%)
Nov 12, 2003 6.123 6.317 5.832 5.973 88,525 -0.12(-1.97%)
Nov 11, 2003 6.205 6.534 6.011 6.093 24,508 -0.13(-2.04%)
Nov 10, 2003 6.243 6.609 6.131 6.220 154,709 -0.30(-4.58%)
Nov 07, 2003 6.377 6.541 6.362 6.519 191,532 +0.14(+2.22%)
Nov 06, 2003 6.541 6.571 6.168 6.377 136,576 -0.14(-2.08%)
Nov 05, 2003 6.384 6.646 6.235 6.512 124,919 -0.01(-0.22%)
Nov 04, 2003 6.467 6.683 6.392 6.526 123,626 -0.04(-0.68%)
Nov 03, 2003 6.571 6.721 6.168 6.571 114,085 +0.05(+0.80%)
Oct 31, 2003 6.160 6.534 6.026 6.519 167,893 +0.22(+3.56%)
Oct 30, 2003 6.123 6.295 6.168 6.295 74,592 +0.17(+2.80%)
Oct 29, 2003 5.817 6.123 5.697 6.123 138,061 +0.49(+8.74%)
Oct 28, 2003 5.869 5.899 5.616 5.631 111,862 -0.26(-4.42%)
Oct 27, 2003 6.004 6.063 5.742 5.892 30,801 -0.08(-1.38%)
Oct 24, 2003 5.899 5.989 5.862 5.974 78,342 +0.01(+0.13%)
Oct 23, 2003 5.615 5.974 5.615 5.966 40,309 +0.02(+0.38%)
Oct 22, 2003 5.735 5.944 5.675 5.944 42,586 +0.21(+3.65%)
Oct 21, 2003 5.824 5.832 5.526 5.735 83,029 -0.12(-2.04%)
Oct 20, 2003 5.854 6.004 5.832 5.854 267,176 -0.11(-1.88%)
Oct 17, 2003 6.030 6.123 5.899 5.966 112,223 -0.07(-1.10%)
Oct 16, 2003 6.019 6.019 6.019 6.033 9,508 -0.09(-1.48%)
Oct 15, 2003 6.123 6.123 5.981 6.123 26,703 +0.00(+0.00%)
Oct 14, 2003 6.041 6.123 6.026 6.123 14,697 +0.10(+1.61%)
Oct 13, 2003 5.936 6.310 5.936 6.026 39,524 +0.05(+0.87%)
Oct 10, 2003 6.063 6.093 5.974 5.974 23,435 -0.11(-1.84%)
Oct 09, 2003 6.048 6.101 5.981 6.086 20,243 +0.04(+0.62%)
Oct 08, 2003 6.123 6.123 5.974 6.048 35,327 +0.04(+0.62%)
Oct 07, 2003 5.951 6.123 5.936 6.011 68,532 -0.07(-1.09%)
Oct 06, 2003 6.586 6.586 6.004 6.078 92,123 -0.37(-5.69%)
Oct 03, 2003 6.026 6.594 6.026 6.444 266,686 +0.42(+6.94%)
Oct 02, 2003 6.175 6.332 5.840 6.026 91,948 -0.21(-3.35%)
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.