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

Kforce Inc (NQ: KFRC )

64.09 +0.44 (+0.69%)
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 (%)
Aug 30, 2002 2.866 3.008 2.762 2.762 17,015 +0.00(+0.00%)
Aug 29, 2002 2.769 3.097 2.612 2.762 288,041 +0.00(+0.00%)
Aug 28, 2002 2.732 2.799 2.724 2.762 55,201 +0.04(+1.37%)
Aug 27, 2002 3.284 3.284 2.724 2.724 32,826 -0.38(-12.26%)
Aug 26, 2002 3.187 3.314 3.097 3.105 17,685 -0.07(-2.35%)
Aug 23, 2002 3.322 3.492 3.127 3.179 14,738 -0.28(-8.19%)
Aug 22, 2002 3.530 3.530 3.284 3.463 14,738 -0.08(-2.32%)
Aug 21, 2002 3.471 3.545 3.471 3.545 21,035 +0.04(+1.06%)
Aug 20, 2002 3.545 3.545 3.508 3.508 10,048 -0.02(-0.63%)
Aug 16, 2002 3.508 3.545 3.471 3.530 9,110 +0.06(+1.72%)
Aug 15, 2002 3.463 3.732 3.202 3.471 52,804 +0.01(+0.22%)
Aug 14, 2002 3.030 3.463 3.023 3.463 153,679 +0.44(+14.57%)
Aug 13, 2002 3.187 3.291 3.015 3.023 82,266 -0.19(-5.81%)
Aug 12, 2002 3.500 3.500 3.209 3.209 190,471 +0.26(+8.89%)
Aug 07, 2002 2.612 2.956 2.612 2.947 55,469 +0.34(+12.83%)
Aug 06, 2002 2.388 2.612 2.306 2.612 36,979 +0.22(+9.37%)
Aug 05, 2002 2.291 2.417 2.291 2.388 17,953 +0.09(+3.90%)
Aug 02, 2002 2.582 2.582 2.299 2.299 14,556 -0.19(-7.78%)
Aug 01, 2002 2.509 2.612 2.485 2.493 8,039 -0.22(-8.24%)
Jul 31, 2002 3.030 3.247 2.717 2.717 25,188 -0.28(-9.23%)
Jul 30, 2002 2.829 3.097 2.776 2.993 18,221 +0.01(+0.25%)
Jul 29, 2002 2.724 3.008 2.612 2.985 59,080 +0.38(+14.61%)
Jul 26, 2002 2.478 2.687 2.388 2.605 40,463 +0.15(+6.08%)
Jul 25, 2002 2.523 2.612 2.261 2.456 69,269 -0.07(-2.95%)
Jul 24, 2002 2.433 2.538 2.090 2.530 133,849 +0.37(+16.90%)
Jul 23, 2002 2.815 2.815 2.120 2.164 69,805 -0.61(-22.04%)
Jul 22, 2002 2.783 2.873 2.538 2.776 55,469 +0.09(+3.33%)
Jul 19, 2002 3.060 3.060 2.687 2.687 129,830 -0.30(-10.00%)
Jul 17, 2002 3.194 3.232 2.799 2.985 121,255 -0.63(-17.36%)
Jul 12, 2002 3.583 3.769 3.583 3.612 23,849 +0.03(+0.83%)
Jul 11, 2002 3.733 3.784 3.583 3.583 80,524 -0.19(-4.95%)
Jul 10, 2002 3.806 3.806 3.672 3.769 36,309 +0.03(+0.82%)
Jul 09, 2002 3.769 3.769 3.739 3.739 33,495 -0.03(-0.81%)
Jul 08, 2002 3.889 3.889 3.769 3.769 42,070 -0.19(-4.72%)
Jul 05, 2002 3.918 3.956 3.836 3.956 6,967 +0.11(+2.91%)
Jul 04, 2002 3.926 3.956 3.762 3.844 67,393 +0.00(+0.00%)
Jul 03, 2002 3.926 3.956 3.762 3.844 67,393 -0.13(-3.38%)
Jul 02, 2002 4.329 4.404 3.694 3.978 67,929 -0.20(-4.82%)
Jul 01, 2002 4.441 4.515 4.142 4.180 183,558 -0.26(-5.88%)
Jun 28, 2002 4.000 4.515 3.762 4.441 299,990 +0.31(+7.59%)
Jun 27, 2002 3.583 4.165 3.560 4.127 160,378 +0.55(+15.45%)
Jun 26, 2002 3.105 3.635 3.105 3.575 97,808 +0.10(+3.01%)
Jun 25, 2002 3.747 3.888 2.814 3.471 182,620 -0.78(-18.28%)
Jun 21, 2002 4.254 4.366 4.254 4.247 130,768 +0.07(+1.61%)
Jun 20, 2002 4.180 4.381 4.165 4.180 98,210 +0.00(+0.00%)
Jun 19, 2002 4.269 4.404 4.172 4.180 92,582 -0.22(-5.08%)
Jun 18, 2002 4.254 4.433 4.254 4.404 143,362 +0.10(+2.43%)
Jun 17, 2002 4.329 4.366 4.254 4.299 125,810 +0.01(+0.35%)
Jun 14, 2002 4.262 4.366 4.180 4.284 72,083 -0.27(-5.90%)
Jun 12, 2002 4.448 4.553 4.306 4.553 197,358 +0.11(+2.52%)
Jun 11, 2002 4.262 4.441 4.262 4.441 84,543 +0.18(+4.20%)
Jun 10, 2002 4.553 4.553 4.254 4.262 33,495 -0.29(-6.39%)
Jun 07, 2002 4.232 4.553 4.224 4.553 33,228 +0.29(+6.83%)
Jun 06, 2002 4.299 4.441 4.254 4.262 104,775 -0.17(-3.87%)
Jun 05, 2002 4.306 4.627 4.306 4.433 64,044 +0.32(+7.80%)
May 31, 2002 4.030 4.180 4.030 4.112 136,529 -0.21(-4.84%)
May 28, 2002 4.404 4.411 4.224 4.321 185,567 -0.08(-1.86%)
May 27, 2002 4.471 4.477 4.389 4.404 37,515 +0.00(+0.00%)
May 24, 2002 4.471 4.477 4.389 4.404 37,515 -0.07(-1.50%)
May 23, 2002 4.418 4.471 4.404 4.471 34,567 +0.05(+1.18%)
May 22, 2002 4.404 4.508 4.404 4.418 29,074 +0.01(+0.34%)
May 21, 2002 4.404 4.471 4.404 4.404 138,539 +0.01(+0.15%)
May 20, 2002 4.404 4.553 4.397 4.397 165,470 -0.01(-0.32%)
May 17, 2002 4.501 4.553 4.359 4.411 23,715 -0.07(-1.50%)
May 16, 2002 4.478 4.501 4.471 4.478 51,047 +0.00(+0.00%)
May 15, 2002 4.351 4.493 4.351 4.478 46,090 +0.14(+3.27%)
May 14, 2002 4.112 4.463 4.105 4.336 119,245 +0.10(+2.29%)
May 13, 2002 4.142 4.239 3.956 4.239 62,168 +0.13(+3.27%)
May 10, 2002 4.255 4.299 4.105 4.105 62,302 -0.19(-4.35%)
May 09, 2002 4.389 4.404 4.233 4.292 22,107 +0.01(+0.17%)
May 08, 2002 4.187 4.374 4.187 4.284 12,058 +0.09(+2.14%)
May 07, 2002 4.396 4.396 4.195 4.195 7,637 -0.10(-2.26%)
May 06, 2002 4.247 4.530 4.239 4.292 172,839 -0.13(-3.04%)
May 03, 2002 4.142 4.426 3.956 4.426 62,570 +0.19(+4.40%)
May 02, 2002 4.217 4.321 4.090 4.239 41,535 -0.05(-1.22%)
May 01, 2002 3.866 4.292 3.732 4.292 161,584 +0.43(+11.00%)
Apr 30, 2002 3.739 3.866 3.732 3.866 22,643 +0.13(+3.39%)
Apr 29, 2002 3.732 3.843 3.732 3.739 37,783 +0.02(+0.58%)
Apr 26, 2002 3.717 3.859 3.717 3.718 52,923 -0.15(-3.82%)
Apr 25, 2002 3.896 3.986 3.702 3.865 139,075 -0.07(-1.73%)
Apr 24, 2002 3.956 4.030 3.881 3.933 28,404 -0.10(-2.41%)
Apr 23, 2002 3.926 4.030 3.889 4.030 74,897 +0.10(+2.64%)
Apr 22, 2002 4.150 4.150 3.918 3.927 37,917 -0.22(-5.22%)
Apr 19, 2002 4.105 4.180 4.105 4.143 18,757 +0.04(+0.93%)
Apr 18, 2002 4.060 4.105 3.963 4.105 64,044 +0.04(+1.08%)
Apr 17, 2002 3.911 4.105 3.911 4.061 41,133 +0.03(+0.76%)
Apr 16, 2002 3.911 4.068 3.881 4.030 36,577 +0.22(+5.88%)
Apr 15, 2002 3.814 3.993 3.806 3.806 34,433 -0.07(-1.92%)
Apr 12, 2002 3.806 3.956 3.806 3.881 68,599 +0.07(+1.96%)
Apr 11, 2002 3.881 3.911 3.806 3.806 40,597 -0.07(-1.90%)
Apr 10, 2002 3.814 3.881 3.769 3.880 68,197 +0.11(+2.95%)
Apr 09, 2002 3.732 3.844 3.732 3.769 67,527 -0.02(-0.59%)
Apr 08, 2002 3.732 3.792 3.732 3.792 10,316 +0.06(+1.60%)
Apr 05, 2002 3.799 3.918 3.732 3.732 22,509 -0.04(-0.97%)
Apr 04, 2002 3.806 3.993 3.732 3.768 108,259 -0.04(-1.00%)
Apr 03, 2002 3.881 3.993 3.732 3.806 109,196 +0.01(+0.39%)
Apr 02, 2002 3.852 4.000 3.732 3.792 56,943 -0.24(-5.93%)
Apr 01, 2002 3.851 4.068 3.800 4.030 70,609 +0.19(+4.85%)
Mar 29, 2002 3.881 4.060 3.844 3.844 91,913 +0.00(+0.00%)
Mar 28, 2002 3.881 4.060 3.844 3.844 91,913 -0.04(-0.96%)
Mar 27, 2002 3.844 3.911 3.732 3.881 77,174 -0.04(-0.95%)
Mar 26, 2002 3.881 3.978 3.732 3.918 42,606 +0.04(+0.96%)
Mar 25, 2002 3.993 4.068 3.881 3.881 59,622 -0.11(-2.80%)
Mar 22, 2002 4.045 4.180 3.784 3.993 78,648 -0.11(-2.73%)
Mar 21, 2002 3.769 4.105 3.769 4.105 40,329 +0.30(+7.84%)
Mar 20, 2002 3.911 3.911 3.769 3.806 247,066 +0.03(+0.77%)
Mar 19, 2002 3.754 3.911 3.732 3.777 21,839 +0.01(+0.22%)
Mar 18, 2002 3.657 3.896 3.657 3.769 238,357 +0.11(+3.06%)
Mar 15, 2002 3.545 3.717 3.545 3.657 89,635 +0.01(+0.20%)
Mar 14, 2002 3.381 3.672 3.381 3.650 229,380 +0.32(+9.64%)
Mar 13, 2002 3.284 3.396 3.209 3.329 51,449 +0.01(+0.22%)
Mar 12, 2002 3.255 3.321 3.112 3.321 164,398 +0.04(+1.14%)
Mar 11, 2002 3.594 3.754 3.247 3.284 691,893 -0.30(-8.33%)
Mar 08, 2002 3.359 3.777 3.351 3.583 185,299 +0.26(+7.87%)
Mar 07, 2002 3.359 3.374 3.284 3.321 227,102 -0.04(-1.11%)
Mar 06, 2002 3.314 3.359 3.284 3.359 32,692 +0.04(+1.35%)
Mar 05, 2002 3.284 3.471 3.254 3.314 23,715 +0.03(+0.91%)
Mar 04, 2002 3.359 3.545 3.224 3.284 531,514 -0.07(-2.22%)
Mar 01, 2002 3.254 3.374 3.254 3.359 68,197 +0.11(+3.45%)
Feb 28, 2002 3.254 3.359 3.247 3.247 22,911 +0.00(+0.00%)
Feb 27, 2002 3.284 3.359 3.247 3.247 11,790 -0.07(-2.25%)
Feb 26, 2002 3.359 3.359 3.292 3.321 220,671 -0.04(-1.11%)
Feb 25, 2002 3.381 3.381 3.247 3.359 299,052 +0.04(+1.35%)
Feb 22, 2002 3.314 3.381 3.232 3.314 55,067 +0.07(+2.07%)
Feb 21, 2002 3.314 3.314 3.209 3.247 27,198 -0.01(-0.46%)
Feb 20, 2002 3.217 3.359 3.217 3.262 43,410 +0.04(+1.16%)
Feb 19, 2002 3.224 3.247 3.172 3.224 79,586 +0.00(+0.00%)
Feb 18, 2002 3.254 3.388 3.224 3.224 21,973 +0.00(+0.00%)
Feb 15, 2002 3.254 3.388 3.224 3.224 21,973 -0.04(-1.14%)
Feb 14, 2002 3.232 3.657 3.224 3.262 24,653 -0.22(-6.22%)
Feb 13, 2002 3.568 3.642 3.224 3.478 56,005 -0.02(-0.64%)
Feb 12, 2002 3.500 3.642 3.500 3.500 21,571 -0.07(-2.09%)
Feb 11, 2002 3.359 3.620 3.359 3.575 9,110 -0.01(-0.21%)
Feb 08, 2002 3.023 3.583 3.023 3.583 48,100 +0.56(+18.52%)
Feb 07, 2002 3.209 3.209 3.023 3.023 87,759 -0.11(-3.57%)
Feb 06, 2002 3.120 3.202 3.060 3.135 19,561 -0.09(-2.78%)
Feb 05, 2002 3.280 3.500 3.127 3.224 42,070 -0.05(-1.59%)
Feb 04, 2002 3.635 3.657 3.277 3.277 71,145 -0.37(-10.04%)
Feb 01, 2002 3.635 3.694 3.620 3.642 91,511 -0.10(-2.79%)
Jan 31, 2002 3.777 3.799 3.627 3.747 98,344 -0.09(-2.33%)
Jan 30, 2002 3.665 3.836 3.620 3.836 201,109 +0.06(+1.58%)
Jan 29, 2002 3.769 3.956 3.709 3.777 28,136 -0.10(-2.50%)
Jan 28, 2002 3.732 3.874 3.620 3.874 195,348 +0.17(+4.64%)
Jan 25, 2002 4.105 4.180 3.702 3.702 64,446 -0.47(-11.27%)
Jan 24, 2002 4.321 4.321 3.874 4.172 12,326 -0.16(-3.62%)
Jan 23, 2002 3.694 4.329 3.657 4.329 51,315 +0.62(+16.70%)
Jan 22, 2002 3.851 3.911 3.545 3.709 175,117 -0.15(-3.87%)
Jan 21, 2002 3.859 4.105 3.829 3.859 141,085 +0.00(+0.00%)
Jan 18, 2002 3.859 4.105 3.829 3.859 141,085 -0.25(-6.00%)
Jan 17, 2002 3.806 4.105 3.806 4.105 47,430 +0.22(+5.57%)
Jan 16, 2002 4.008 4.098 3.806 3.889 59,622 -0.22(-5.27%)
Jan 15, 2002 4.359 4.359 3.777 4.105 73,423 -0.41(-9.09%)
Jan 14, 2002 4.553 4.665 4.515 4.515 23,179 -0.16(-3.35%)
Jan 11, 2002 4.665 4.702 4.515 4.672 134,653 +0.06(+1.29%)
Jan 10, 2002 4.530 4.702 4.530 4.612 16,078 -0.08(-1.75%)
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.