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

Kforce Inc (NQ: KFRC )

64.09 UNCHANGED
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 (%)
May 31, 2005 6.048 6.220 5.974 6.004 335,299 +0.07(+1.13%)
May 27, 2005 5.959 6.011 5.884 5.936 87,961 -0.07(-1.24%)
May 26, 2005 5.839 6.026 5.712 6.011 259,066 +0.19(+3.34%)
May 25, 2005 5.802 6.116 5.675 5.817 218,752 +0.06(+1.04%)
May 24, 2005 5.705 5.989 5.593 5.757 237,169 +0.13(+2.25%)
May 23, 2005 5.459 5.862 5.459 5.630 145,280 +0.10(+1.75%)
May 20, 2005 5.780 5.832 5.496 5.533 191,318 -0.22(-3.77%)
May 19, 2005 5.518 5.959 4.928 5.750 541,413 +0.25(+4.48%)
May 18, 2005 5.556 5.697 5.414 5.503 186,548 -0.02(-0.41%)
May 17, 2005 5.548 5.556 5.302 5.526 210,887 +0.02(+0.41%)
May 16, 2005 5.227 5.556 5.227 5.503 167,400 +0.24(+4.54%)
May 13, 2005 5.249 5.361 5.197 5.264 136,713 +0.05(+1.00%)
May 12, 2005 5.541 5.615 5.108 5.212 272,560 -0.33(-5.93%)
May 11, 2005 5.675 5.683 5.451 5.541 156,680 -0.17(-2.94%)
May 10, 2005 5.810 5.862 5.600 5.709 221,597 -0.07(-1.23%)
May 09, 2005 5.660 5.787 5.578 5.780 370,394 +0.16(+2.93%)
May 06, 2005 5.414 5.690 5.332 5.615 237,869 +0.27(+5.03%)
May 05, 2005 5.376 5.421 5.205 5.347 293,186 -0.03(-0.56%)
May 04, 2005 6.183 6.190 5.123 5.376 1,198,353 -0.59(-9.89%)
May 03, 2005 5.944 5.974 5.884 5.966 118,958 -0.01(-0.13%)
May 02, 2005 5.929 5.974 5.869 5.974 147,819 +0.01(+0.25%)
Apr 29, 2005 6.041 6.056 5.869 5.959 173,519 -0.01(-0.13%)
Apr 28, 2005 6.160 6.160 5.966 5.966 473,054 -0.38(-6.00%)
Apr 27, 2005 6.452 6.623 6.160 6.347 179,015 -0.14(-2.19%)
Apr 26, 2005 6.511 6.571 6.459 6.489 146,487 -0.09(-1.36%)
Apr 25, 2005 6.638 6.638 6.459 6.579 93,436 +0.01(+0.11%)
Apr 22, 2005 6.519 6.653 6.482 6.571 226,548 -0.07(-1.01%)
Apr 21, 2005 6.213 6.743 6.086 6.638 392,001 +0.56(+9.21%)
Apr 20, 2005 6.541 6.721 6.034 6.078 301,932 -0.38(-5.90%)
Apr 19, 2005 6.758 6.922 6.429 6.459 215,284 -0.30(-4.42%)
Apr 18, 2005 6.623 6.997 6.556 6.758 156,272 +0.13(+2.03%)
Apr 15, 2005 7.176 7.176 6.564 6.623 159,547 -0.57(-7.89%)
Apr 14, 2005 7.288 7.572 7.169 7.191 65,506 -0.13(-1.73%)
Apr 13, 2005 7.318 7.587 7.288 7.318 130,815 -0.10(-1.31%)
Apr 12, 2005 7.542 7.572 7.273 7.415 241,618 -0.16(-2.07%)
Apr 11, 2005 7.833 7.833 7.542 7.572 100,425 -0.24(-3.06%)
Apr 08, 2005 7.960 7.997 7.729 7.811 138,830 -0.17(-2.15%)
Apr 07, 2005 7.997 8.117 7.848 7.982 127,013 -0.09(-1.11%)
Apr 06, 2005 8.214 8.214 8.027 8.072 90,696 -0.11(-1.37%)
Apr 05, 2005 8.251 8.251 8.057 8.184 124,313 -0.05(-0.63%)
Apr 04, 2005 8.012 8.244 7.870 8.236 164,944 +0.26(+3.28%)
Apr 01, 2005 8.259 8.259 7.930 7.975 77,497 -0.23(-2.82%)
Mar 31, 2005 8.132 8.229 8.102 8.206 264,661 -0.01(-0.09%)
Mar 30, 2005 8.132 8.236 7.997 8.214 457,964 +0.11(+1.38%)
Mar 29, 2005 8.057 8.132 7.766 8.102 197,635 +0.04(+0.46%)
Mar 28, 2005 7.841 8.094 7.833 8.065 128,331 +0.15(+1.89%)
Mar 24, 2005 7.915 8.094 7.841 7.915 145,696 +0.09(+1.15%)
Mar 23, 2005 7.773 7.915 7.654 7.826 188,823 -0.07(-0.85%)
Mar 22, 2005 8.042 8.042 7.863 7.893 137,877 -0.22(-2.72%)
Mar 21, 2005 8.281 8.281 8.087 8.113 81,493 -0.08(-0.96%)
Mar 18, 2005 8.169 8.274 7.624 8.192 309,161 -0.02(-0.27%)
Mar 17, 2005 8.356 8.356 7.676 8.214 160,519 -0.09(-1.08%)
Mar 16, 2005 8.281 8.326 8.072 8.304 59,013 -0.03(-0.36%)
Mar 15, 2005 8.356 8.505 8.147 8.333 63,825 -0.01(-0.18%)
Mar 14, 2005 8.109 8.348 8.094 8.348 132,145 +0.13(+1.64%)
Mar 11, 2005 8.177 8.251 8.139 8.214 158,046 -0.04(-0.54%)
Mar 10, 2005 8.408 8.431 8.184 8.259 175,471 -0.14(-1.69%)
Mar 09, 2005 8.483 8.572 8.363 8.401 127,474 -0.21(-2.43%)
Mar 08, 2005 8.774 8.774 8.475 8.610 151,150 -0.13(-1.54%)
Mar 07, 2005 8.759 8.819 8.617 8.744 132,434 +0.07(+0.86%)
Mar 04, 2005 8.543 8.699 8.468 8.669 213,219 +0.10(+1.13%)
Mar 03, 2005 8.580 8.587 8.490 8.572 144,704 +0.06(+0.70%)
Mar 02, 2005 8.468 8.580 8.408 8.513 212,024 -0.03(-0.35%)
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.