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

Kforce Inc (NQ: KFRC )

64.33 +0.24 (+0.37%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
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.