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

Kforce Inc (NQ: KFRC )

64.35 -0.76 (-1.17%)
Streaming Delayed Price Updated: 1:32 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%)
Dec 01, 2004 8.864 9.065 8.356 8.923 334,528 -0.02(-0.25%)
Nov 30, 2004 9.050 9.192 8.879 8.946 393,452 -0.04(-0.50%)
Nov 29, 2004 8.610 9.170 8.528 8.991 960,060 +0.59(+7.02%)
Nov 26, 2004 8.372 8.587 8.363 8.401 54,370 -0.12(-1.40%)
Nov 24, 2004 8.326 8.587 8.326 8.520 89,993 +0.02(+0.26%)
Nov 23, 2004 8.483 8.535 8.214 8.498 162,710 +0.15(+1.79%)
Nov 22, 2004 8.535 8.565 7.691 8.348 386,488 -0.07(-0.89%)
Nov 19, 2004 8.378 8.737 8.296 8.423 112,625 -0.15(-1.74%)
Nov 18, 2004 8.774 8.774 8.333 8.572 116,107 -0.19(-2.13%)
Nov 17, 2004 8.655 8.931 8.625 8.759 200,609 +0.17(+2.00%)
Nov 16, 2004 8.565 8.662 8.289 8.587 148,917 -0.07(-0.86%)
Nov 15, 2004 8.677 8.677 8.438 8.662 337,608 +0.02(+0.26%)
Nov 12, 2004 8.662 8.662 8.401 8.640 269,711 +0.06(+0.70%)
Nov 11, 2004 8.692 8.692 8.468 8.580 231,946 +0.02(+0.26%)
Nov 10, 2004 8.714 8.714 8.431 8.557 496,837 +0.07(+0.79%)
Nov 09, 2004 8.177 8.543 8.177 8.490 610,266 +0.16(+1.88%)
Nov 08, 2004 8.468 8.550 8.027 8.333 253,775 +0.11(+1.36%)
Nov 05, 2004 8.453 8.729 8.027 8.221 461,884 -0.07(-0.90%)
Nov 04, 2004 8.214 8.296 8.050 8.296 390,372 +0.10(+1.18%)
Nov 03, 2004 7.923 8.214 7.923 8.199 262,613 +0.16(+1.95%)
Nov 02, 2004 8.027 8.139 7.960 8.042 271,050 +0.05(+0.65%)
Nov 01, 2004 7.766 8.042 7.766 7.990 263,819 +0.08(+1.04%)
Oct 29, 2004 7.915 8.027 7.766 7.908 495,230 -0.02(-0.28%)
Oct 28, 2004 7.773 8.259 7.744 7.930 318,591 -0.10(-1.21%)
Oct 27, 2004 7.654 8.961 7.512 8.027 1,794,774 +0.67(+9.14%)
Oct 26, 2004 7.206 7.364 7.131 7.355 328,501 +0.04(+0.61%)
Oct 25, 2004 7.243 7.385 7.236 7.310 280,291 -0.03(-0.41%)
Oct 22, 2004 7.318 7.393 7.258 7.340 397,469 +0.02(+0.31%)
Oct 21, 2004 7.019 7.355 7.019 7.318 382,604 +0.26(+3.70%)
Oct 20, 2004 6.997 7.139 6.818 7.057 326,359 +0.22(+3.28%)
Oct 19, 2004 6.833 7.042 6.773 6.833 279,085 +0.07(+1.10%)
Oct 18, 2004 6.571 6.900 6.519 6.758 359,035 +0.17(+2.61%)
Oct 15, 2004 6.571 6.676 6.482 6.586 295,825 +0.05(+0.80%)
Oct 14, 2004 6.683 6.683 6.452 6.534 227,795 -0.02(-0.34%)
Oct 13, 2004 6.586 6.706 6.504 6.556 415,280 +0.01(+0.23%)
Oct 12, 2004 6.310 6.571 6.228 6.541 433,359 +0.17(+2.70%)
Oct 11, 2004 6.190 6.384 6.175 6.370 122,267 +0.26(+4.28%)
Oct 08, 2004 6.160 6.265 6.108 6.108 54,638 -0.15(-2.39%)
Oct 07, 2004 6.325 6.325 6.086 6.258 350,330 -0.02(-0.36%)
Oct 06, 2004 6.370 6.541 6.198 6.280 130,034 -0.14(-2.21%)
Oct 05, 2004 6.653 6.653 6.370 6.422 134,454 -0.10(-1.60%)
Oct 04, 2004 6.721 6.721 6.437 6.526 216,679 -0.10(-1.58%)
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.