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

Kforce Inc (NQ: KFRC )

63.98 -0.11 (-0.17%)
Streaming Delayed Price Updated: 12:10 PM 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 (%)
May 28, 2004 6.635 6.919 6.590 6.866 137,869 +0.27(+4.07%)
May 27, 2004 6.538 6.717 6.456 6.598 212,230 +0.00(+0.00%)
May 26, 2004 6.456 6.740 6.456 6.598 170,695 +0.21(+3.27%)
May 25, 2004 6.210 6.605 6.113 6.389 180,342 +0.12(+1.90%)
May 24, 2004 6.755 6.755 6.157 6.269 115,628 -0.46(-6.77%)
May 21, 2004 6.650 6.740 6.605 6.725 69,805 +0.07(+1.12%)
May 20, 2004 6.560 6.672 6.478 6.650 73,557 +0.04(+0.56%)
May 19, 2004 6.717 6.717 6.560 6.613 62,436 -0.05(-0.78%)
May 18, 2004 6.426 6.687 6.381 6.665 72,887 +0.06(+0.90%)
May 17, 2004 6.762 6.762 6.232 6.605 172,169 -0.03(-0.45%)
May 14, 2004 6.814 6.822 6.575 6.635 53,325 -0.16(-2.31%)
May 13, 2004 6.971 6.971 6.769 6.792 27,600 -0.13(-1.94%)
May 12, 2004 6.680 6.964 6.680 6.926 289,271 +0.26(+3.92%)
May 11, 2004 7.090 7.128 6.665 6.665 161,316 -0.38(-5.40%)
May 10, 2004 7.165 7.307 6.837 7.046 189,587 -0.25(-3.38%)
May 07, 2004 7.128 7.605 7.120 7.292 122,193 +0.04(+0.62%)
May 06, 2004 7.158 7.284 7.075 7.247 134,921 +0.09(+1.25%)
May 05, 2004 7.202 7.232 7.023 7.158 169,891 +0.08(+1.16%)
May 04, 2004 6.978 7.158 6.934 7.075 154,617 +0.06(+0.85%)
May 03, 2004 7.053 7.053 6.568 7.016 278,016 +0.00(+0.00%)
Apr 30, 2004 6.986 7.240 6.426 7.016 350,368 -0.16(-2.19%)
Apr 29, 2004 7.075 7.240 7.016 7.173 238,893 +0.04(+0.52%)
Apr 28, 2004 7.322 7.643 7.053 7.135 344,338 -0.19(-2.65%)
Apr 27, 2004 8.285 8.285 7.031 7.329 768,264 -0.88(-10.73%)
Apr 26, 2004 8.202 8.397 8.061 8.210 830,298 +0.17(+2.14%)
Apr 23, 2004 7.852 8.471 7.837 8.038 1,036,499 +0.16(+2.09%)
Apr 22, 2004 7.687 7.911 7.687 7.874 185,969 +0.07(+0.96%)
Apr 21, 2004 7.501 7.837 7.501 7.799 109,330 +0.30(+3.98%)
Apr 20, 2004 7.613 7.913 7.501 7.501 313,522 -0.16(-2.14%)
Apr 19, 2004 7.471 7.673 7.471 7.665 65,786 +0.13(+1.68%)
Apr 16, 2004 7.479 7.911 7.471 7.538 98,612 -0.04(-0.49%)
Apr 15, 2004 7.053 7.613 7.053 7.576 75,432 -0.08(-1.07%)
Apr 14, 2004 7.538 7.740 7.538 7.658 174,581 +0.01(+0.10%)
Apr 13, 2004 7.717 7.762 7.493 7.650 252,693 -0.07(-0.97%)
Apr 12, 2004 7.359 7.911 7.359 7.725 323,169 +0.27(+3.60%)
Apr 08, 2004 7.911 7.979 7.396 7.456 179,002 -0.23(-3.01%)
Apr 07, 2004 7.165 8.113 7.165 7.687 634,682 +0.56(+7.85%)
Apr 06, 2004 7.158 7.165 6.680 7.128 283,376 -0.03(-0.42%)
Apr 05, 2004 7.307 7.464 7.008 7.158 134,117 -0.09(-1.24%)
Apr 02, 2004 6.948 7.352 6.919 7.247 293,156 +0.40(+5.77%)
Apr 01, 2004 7.016 7.045 6.792 6.852 152,875 -0.24(-3.37%)
Mar 31, 2004 6.717 7.180 6.717 7.090 119,111 +0.34(+5.09%)
Mar 30, 2004 6.852 7.016 6.725 6.747 74,897 -0.07(-1.09%)
Mar 29, 2004 6.501 6.829 6.501 6.822 111,742 +0.28(+4.22%)
Mar 26, 2004 6.650 6.702 6.531 6.546 192,400 -0.08(-1.24%)
Mar 25, 2004 6.590 6.665 6.426 6.628 62,704 -0.10(-1.55%)
Mar 24, 2004 6.538 6.814 6.538 6.732 184,763 -0.05(-0.77%)
Mar 23, 2004 6.605 6.822 6.605 6.784 169,087 +0.10(+1.56%)
Mar 22, 2004 6.665 6.717 6.516 6.680 99,148 +0.01(+0.11%)
Mar 19, 2004 6.605 6.710 6.605 6.672 152,741 -0.07(-1.11%)
Mar 18, 2004 6.740 6.896 6.560 6.747 183,022 -0.07(-1.09%)
Mar 17, 2004 6.896 6.911 6.717 6.822 100,086 +0.07(+1.11%)
Mar 16, 2004 7.023 7.075 6.710 6.747 161,718 -0.06(-0.88%)
Mar 15, 2004 7.165 7.202 6.807 6.807 380,380 -0.47(-6.46%)
Mar 12, 2004 7.546 7.695 6.934 7.277 1,253,152 -0.24(-3.18%)
Mar 11, 2004 7.464 7.695 7.464 7.516 174,849 -0.10(-1.27%)
Mar 10, 2004 7.650 7.732 7.493 7.613 185,031 -0.01(-0.10%)
Mar 09, 2004 7.374 7.687 7.374 7.620 371,403 +0.18(+2.41%)
Mar 08, 2004 7.531 7.538 7.426 7.441 257,919 -0.02(-0.30%)
Mar 05, 2004 7.441 7.531 7.210 7.464 317,408 +0.04(+0.51%)
Mar 04, 2004 7.311 7.456 7.165 7.426 58,818 +0.13(+1.83%)
Mar 03, 2004 7.292 7.381 7.180 7.292 87,491 +0.02(+0.31%)
Mar 02, 2004 7.605 7.605 7.217 7.270 119,915 -0.16(-2.21%)
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.