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

Kforce Inc (NQ: KFRC )

62.78 +1.02 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 29, 2003 5.187 5.187 5.045 5.083 85,883 -0.02(-0.44%)
Aug 28, 2003 4.933 5.225 4.933 5.105 86,017 +0.01(+0.15%)
Aug 27, 2003 5.053 5.336 4.956 5.098 139,343 -0.04(-0.73%)
Aug 26, 2003 5.187 5.217 5.053 5.135 227,236 +0.01(+0.29%)
Aug 25, 2003 5.001 5.336 5.001 5.120 128,490 -0.10(-2.00%)
Aug 22, 2003 5.113 5.284 5.113 5.225 204,593 +0.09(+1.74%)
Aug 21, 2003 5.225 5.299 5.038 5.135 338,711 -0.08(-1.57%)
Aug 20, 2003 5.225 5.225 5.053 5.217 197,760 -0.01(-0.14%)
Aug 19, 2003 4.896 5.225 4.896 5.225 121,523 +0.34(+6.87%)
Aug 18, 2003 4.851 5.068 4.777 4.889 250,282 +0.14(+2.99%)
Aug 15, 2003 4.777 4.851 4.739 4.747 28,940 +0.04(+0.79%)
Aug 14, 2003 4.702 4.814 4.672 4.710 28,538 -0.10(-2.02%)
Aug 13, 2003 4.732 4.844 4.635 4.807 22,375 -0.04(-0.77%)
Aug 12, 2003 4.598 4.844 4.598 4.844 39,659 +0.03(+0.62%)
Aug 11, 2003 4.590 4.859 4.590 4.814 216,920 +0.20(+4.37%)
Aug 08, 2003 4.904 5.001 4.590 4.612 218,527 +0.02(+0.49%)
Aug 07, 2003 4.814 4.971 4.524 4.590 265,824 -0.04(-0.81%)
Aug 06, 2003 4.478 4.777 4.478 4.627 101,559 +0.11(+2.48%)
Aug 05, 2003 4.702 4.829 4.478 4.515 332,950 -0.16(-3.51%)
Aug 04, 2003 4.889 4.889 4.665 4.680 77,710 -0.01(-0.32%)
Aug 01, 2003 5.180 5.180 4.627 4.695 206,132 -0.13(-2.78%)
Jul 31, 2003 4.083 5.411 4.083 4.829 1,544,969 +1.08(+28.88%)
Jul 30, 2003 4.501 4.501 3.553 3.747 79,452 -0.50(-11.78%)
Jul 29, 2003 4.142 4.247 4.075 4.247 93,386 +0.25(+6.36%)
Jul 28, 2003 3.792 4.023 3.724 3.993 291,951 +0.20(+5.32%)
Jul 25, 2003 3.747 3.844 3.724 3.792 84,945 +0.01(+0.20%)
Jul 24, 2003 3.792 3.874 3.739 3.784 118,843 +0.00(+0.00%)
Jul 23, 2003 3.739 3.784 3.657 3.784 147,918 +0.02(+0.42%)
Jul 22, 2003 3.612 3.799 3.612 3.768 113,216 -0.05(-1.19%)
Jul 21, 2003 4.090 4.090 3.777 3.814 120,183 -0.23(-5.72%)
Jul 18, 2003 4.068 4.217 4.030 4.045 132,778 -0.10(-2.34%)
Jul 17, 2003 4.329 4.329 4.060 4.142 124,069 -0.27(-6.09%)
Jul 16, 2003 4.396 4.455 4.217 4.411 80,122 +0.13(+3.14%)
Jul 15, 2003 4.404 4.404 4.209 4.277 288,065 -0.10(-2.39%)
Jul 14, 2003 4.232 4.404 4.127 4.381 748,568 +0.25(+6.16%)
Jul 11, 2003 3.971 4.292 3.844 4.127 128,758 +0.30(+7.79%)
Jul 10, 2003 3.799 3.963 3.799 3.829 118,977 -0.08(-2.10%)
Jul 09, 2003 4.030 4.068 3.799 3.911 157,699 -0.11(-2.78%)
Jul 08, 2003 3.844 4.030 3.754 4.023 132,242 +0.07(+1.89%)
Jul 07, 2003 3.956 4.060 3.829 3.948 189,185 +0.01(+0.38%)
Jul 03, 2003 3.911 4.015 3.806 3.933 114,020 +0.02(+0.57%)
Jul 02, 2003 3.859 3.956 3.605 3.911 165,738 +0.10(+2.54%)
Jul 01, 2003 3.620 3.993 3.605 3.814 200,306 +0.19(+5.14%)
Jun 30, 2003 3.583 3.806 3.583 3.627 848,654 +0.04(+1.25%)
Jun 27, 2003 3.597 3.844 3.545 3.583 195,616 -0.05(-1.44%)
Jun 26, 2003 3.694 3.724 3.597 3.635 110,536 -0.03(-0.81%)
Jun 25, 2003 3.665 3.702 3.657 3.665 82,802 -0.03(-0.83%)
Jun 24, 2003 3.695 3.732 3.665 3.695 189,587 -0.03(-0.78%)
Jun 23, 2003 3.694 3.971 3.396 3.724 189,855 -0.12(-3.11%)
Jun 20, 2003 3.821 3.993 3.740 3.844 182,352 -0.14(-3.56%)
Jun 19, 2003 3.747 4.023 3.747 3.986 396,994 +0.17(+4.50%)
Jun 18, 2003 3.575 3.956 3.508 3.814 539,285 +0.32(+9.19%)
Jun 17, 2003 3.418 3.553 3.403 3.493 356,397 +0.10(+3.06%)
Jun 16, 2003 3.135 3.433 3.082 3.389 371,939 +0.28(+9.16%)
Jun 13, 2003 3.172 3.179 3.075 3.105 420,977 -0.10(-3.03%)
Jun 12, 2003 3.038 3.209 2.784 3.202 543,305 +0.34(+12.01%)
Jun 11, 2003 2.739 2.911 2.724 2.859 284,983 +0.01(+0.53%)
Jun 10, 2003 2.732 2.844 2.635 2.844 98,746 +0.19(+7.32%)
Jun 09, 2003 2.762 2.762 2.650 2.650 106,651 -0.07(-2.47%)
Jun 06, 2003 2.620 2.873 2.620 2.717 134,519 +0.09(+3.41%)
Jun 05, 2003 2.650 2.694 2.620 2.627 184,227 -0.02(-0.85%)
Jun 04, 2003 2.836 2.836 2.650 2.650 165,470 -0.13(-4.54%)
Jun 03, 2003 2.911 2.948 2.687 2.776 128,490 -0.11(-3.90%)
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.