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 (%)
Jul 30, 2004 6.493 6.590 6.150 6.568 173,375 +0.09(+1.38%)
Jul 29, 2004 6.157 6.478 5.971 6.478 180,610 +0.36(+5.85%)
Jul 28, 2004 6.314 6.344 5.814 6.120 151,535 -0.24(-3.76%)
Jul 27, 2004 6.045 6.359 6.045 6.359 122,729 +0.16(+2.65%)
Jul 26, 2004 6.240 6.284 5.963 6.195 154,215 -0.07(-1.19%)
Jul 23, 2004 6.463 6.463 6.016 6.269 176,054 +0.02(+0.36%)
Jul 22, 2004 6.419 6.493 6.247 6.247 106,383 -0.20(-3.12%)
Jul 21, 2004 6.672 6.672 6.426 6.449 179,940 -0.12(-1.82%)
Jul 20, 2004 6.568 6.568 6.396 6.568 160,378 +0.07(+1.03%)
Jul 19, 2004 6.501 6.538 6.299 6.501 211,292 +0.13(+2.11%)
Jul 16, 2004 6.396 6.568 6.352 6.366 248,674 -0.11(-1.73%)
Jul 15, 2004 6.083 6.568 6.083 6.478 370,197 +0.37(+6.11%)
Jul 14, 2004 6.195 6.381 6.098 6.105 93,654 -0.25(-3.99%)
Jul 13, 2004 6.531 6.531 6.105 6.359 262,072 -0.04(-0.58%)
Jul 12, 2004 6.381 6.493 6.113 6.396 135,055 +0.01(+0.23%)
Jul 09, 2004 6.434 6.717 6.277 6.381 95,262 -0.10(-1.50%)
Jul 08, 2004 6.605 6.650 6.456 6.478 148,990 -0.19(-2.91%)
Jul 07, 2004 6.717 6.904 6.621 6.672 89,635 -0.17(-2.51%)
Jul 06, 2004 7.090 7.090 6.740 6.844 120,451 -0.18(-2.55%)
Jul 02, 2004 7.128 7.128 6.941 7.023 106,115 +0.04(+0.53%)
Jul 01, 2004 6.934 7.128 6.934 6.986 287,931 -0.06(-0.85%)
Jun 30, 2004 7.128 7.217 6.978 7.046 192,534 -0.03(-0.42%)
Jun 29, 2004 7.240 7.270 7.038 7.075 220,135 -0.13(-1.76%)
Jun 28, 2004 7.217 7.247 6.993 7.202 296,506 +0.14(+2.01%)
Jun 25, 2004 7.240 7.255 5.269 7.061 2,195,193 -0.17(-2.37%)
Jun 24, 2004 7.090 7.232 6.852 7.232 401,683 +0.19(+2.65%)
Jun 23, 2004 6.941 7.053 6.799 7.046 286,859 +0.10(+1.51%)
Jun 22, 2004 6.792 6.978 6.792 6.941 241,037 +0.07(+0.98%)
Jun 21, 2004 6.866 6.904 6.822 6.874 159,976 +0.01(+0.11%)
Jun 18, 2004 6.866 6.878 6.575 6.866 131,304 +0.01(+0.11%)
Jun 17, 2004 6.680 6.866 6.643 6.859 122,461 +0.01(+0.22%)
Jun 16, 2004 6.792 6.866 6.769 6.844 92,716 +0.13(+1.89%)
Jun 15, 2004 6.624 6.762 6.605 6.717 149,660 +0.10(+1.47%)
Jun 14, 2004 6.613 6.710 6.553 6.620 75,432 -0.10(-1.44%)
Jun 10, 2004 6.792 6.852 6.680 6.717 103,569 -0.07(-1.10%)
Jun 09, 2004 6.605 6.866 6.575 6.792 194,276 +0.16(+2.48%)
Jun 08, 2004 6.717 6.717 6.538 6.628 241,707 -0.05(-0.78%)
Jun 07, 2004 6.456 6.732 6.456 6.680 187,577 +0.00(+0.00%)
Jun 04, 2004 6.710 6.717 6.456 6.680 174,849 +0.03(+0.45%)
Jun 03, 2004 6.598 6.710 6.486 6.650 97,942 +0.01(+0.11%)
Jun 02, 2004 6.598 6.672 6.568 6.643 257,383 +0.08(+1.25%)
Jun 01, 2004 6.866 6.866 6.508 6.560 166,006 -0.31(-4.46%)
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%)
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.