Indicators

Kforce Inc (NQ: KFRC )

65.11 +0.16 (+0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.638	6.922	6.594	6.870	137,802	+0.27(+4.07%)
May 27, 2004	6.541	6.721	6.459	6.601	212,126	+0.00(+0.00%)
May 26, 2004	6.459	6.743	6.459	6.601	170,612	+0.21(+3.27%)
May 25, 2004	6.213	6.609	6.116	6.392	180,254	+0.12(+1.90%)
May 24, 2004	6.758	6.758	6.160	6.272	115,571	-0.46(-6.77%)
May 21, 2004	6.653	6.743	6.609	6.728	69,771	+0.07(+1.12%)
May 20, 2004	6.564	6.676	6.482	6.653	73,521	+0.04(+0.56%)
May 19, 2004	6.721	6.721	6.564	6.616	62,405	-0.05(-0.78%)
May 18, 2004	6.429	6.691	6.384	6.668	72,851	+0.06(+0.90%)
May 17, 2004	6.765	6.765	6.235	6.609	172,085	-0.03(-0.45%)
May 14, 2004	6.818	6.825	6.579	6.638	53,299	-0.16(-2.31%)
May 13, 2004	6.974	6.974	6.773	6.795	27,587	-0.13(-1.94%)
May 12, 2004	6.683	6.967	6.683	6.930	289,129	+0.26(+3.92%)
May 11, 2004	7.094	7.131	6.668	6.668	161,237	-0.38(-5.40%)
May 10, 2004	7.169	7.310	6.840	7.049	189,494	-0.25(-3.38%)
May 07, 2004	7.131	7.609	7.124	7.295	122,133	+0.04(+0.62%)
May 06, 2004	7.161	7.288	7.079	7.251	134,855	+0.09(+1.25%)
May 05, 2004	7.206	7.236	7.027	7.161	169,808	+0.08(+1.16%)
May 04, 2004	6.982	7.161	6.937	7.079	154,541	+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.