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

Kforce Inc (NQ: KFRC )

64.51 -0.60 (-0.92%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 17, 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, 2004 8.677 8.677 8.281 8.289 156,148 -0.17(-2.03%)
Dec 30, 2004 8.206 8.565 8.206 8.460 140,882 +0.09(+1.07%)
Dec 29, 2004 8.289 8.460 8.080 8.371 77,270 +0.08(+0.99%)
Dec 28, 2004 8.109 8.311 8.109 8.289 111,420 +0.09(+1.09%)
Dec 27, 2004 8.214 8.371 8.102 8.199 211,055 -0.01(-0.09%)
Dec 23, 2004 8.401 9.035 8.177 8.206 546,788 -0.04(-0.54%)
Dec 22, 2004 8.281 8.363 8.139 8.251 633,032 +0.07(+0.91%)
Dec 21, 2004 8.255 8.326 7.953 8.177 239,446 +0.00(+0.00%)
Dec 20, 2004 8.423 8.483 8.177 8.177 95,215 -0.35(-4.12%)
Dec 17, 2004 8.438 8.602 8.408 8.528 219,358 +0.08(+0.97%)
Dec 16, 2004 8.401 8.610 8.401 8.445 124,276 -0.15(-1.74%)
Dec 15, 2004 8.371 8.729 8.266 8.595 179,182 +0.04(+0.44%)
Dec 14, 2004 8.445 8.677 8.431 8.557 102,715 +0.04(+0.44%)
Dec 13, 2004 8.580 8.617 8.460 8.520 173,424 -0.07(-0.78%)
Dec 10, 2004 8.617 8.684 8.535 8.587 214,001 -0.15(-1.71%)
Dec 09, 2004 9.110 9.110 8.587 8.737 111,687 -0.28(-3.15%)
Dec 08, 2004 8.513 9.155 8.460 9.020 364,659 +0.58(+6.90%)
Dec 07, 2004 8.401 8.893 8.401 8.438 314,842 +0.00(+0.00%)
Dec 06, 2004 8.602 8.908 8.416 8.438 84,368 -0.28(-3.17%)
Dec 03, 2004 8.886 8.916 8.438 8.714 110,080 -0.23(-2.59%)
Dec 02, 2004 9.103 9.103 8.722 8.946 137,802 +0.02(+0.25%)
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.