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

Kforce Inc (NQ: KFRC )

63.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 28, 2005 8.401 8.513 8.221 8.513 230,331 +0.14(+1.69%)
Feb 25, 2005 8.177 8.371 8.177 8.371 126,065 +0.10(+1.26%)
Feb 24, 2005 8.177 8.289 8.057 8.266 100,549 +0.16(+1.93%)
Feb 23, 2005 8.206 8.214 7.908 8.109 121,551 +0.04(+0.56%)
Feb 22, 2005 8.072 8.184 7.885 8.065 131,722 -0.12(-1.46%)
Feb 18, 2005 8.199 8.229 8.109 8.184 215,188 +0.07(+0.83%)
Feb 17, 2005 8.184 8.206 8.042 8.117 160,170 -0.10(-1.27%)
Feb 16, 2005 7.990 8.326 7.990 8.221 203,022 +0.19(+2.32%)
Feb 15, 2005 8.020 8.139 7.841 8.035 130,777 +0.16(+1.99%)
Feb 14, 2005 8.169 8.214 7.796 7.878 195,997 -0.23(-2.85%)
Feb 11, 2005 7.841 8.169 7.841 8.109 208,580 +0.23(+2.94%)
Feb 10, 2005 7.624 7.915 7.542 7.878 291,747 +0.15(+1.93%)
Feb 09, 2005 7.579 7.796 6.952 7.729 561,671 -0.08(-1.05%)
Feb 08, 2005 7.997 7.997 7.609 7.811 507,655 +0.10(+1.26%)
Feb 07, 2005 8.371 8.371 7.587 7.714 236,781 -0.46(-5.58%)
Feb 04, 2005 8.147 8.348 8.102 8.169 154,430 +0.00(+0.00%)
Feb 03, 2005 8.072 8.289 8.072 8.169 228,697 +0.01(+0.09%)
Feb 02, 2005 8.341 8.393 8.012 8.162 254,258 -0.29(-3.45%)
Feb 01, 2005 8.289 8.557 8.012 8.453 433,923 +0.19(+2.26%)
Jan 31, 2005 8.169 8.266 7.990 8.266 230,074 +0.14(+1.75%)
Jan 28, 2005 8.162 8.192 7.878 8.124 346,215 +0.10(+1.21%)
Jan 27, 2005 8.005 8.139 7.744 8.027 247,876 +0.04(+0.47%)
Jan 26, 2005 7.691 8.005 7.691 7.990 203,961 +0.18(+2.29%)
Jan 25, 2005 7.632 7.870 7.467 7.811 271,913 +0.30(+3.98%)
Jan 24, 2005 7.818 7.818 7.467 7.512 103,636 -0.23(-2.99%)
Jan 21, 2005 7.721 7.863 7.624 7.744 150,912 -0.01(-0.10%)
Jan 20, 2005 7.579 7.788 7.579 7.751 299,884 +0.09(+1.17%)
Jan 19, 2005 7.594 7.811 7.594 7.661 189,526 +0.04(+0.49%)
Jan 18, 2005 7.482 7.721 7.482 7.624 213,976 -0.01(-0.10%)
Jan 14, 2005 7.676 7.744 7.520 7.632 61,590 +0.00(+0.00%)
Jan 13, 2005 7.385 7.729 7.385 7.632 173,961 +0.07(+0.99%)
Jan 12, 2005 7.661 7.661 7.281 7.557 218,628 -0.13(-1.75%)
Jan 11, 2005 7.856 7.856 7.646 7.691 186,652 -0.20(-2.55%)
Jan 10, 2005 7.758 7.997 7.661 7.893 276,710 +0.13(+1.63%)
Jan 07, 2005 7.803 7.878 7.706 7.766 103,650 +0.05(+0.68%)
Jan 06, 2005 7.982 7.982 7.706 7.714 103,200 -0.04(-0.58%)
Jan 05, 2005 8.012 8.072 7.706 7.758 228,914 -0.38(-4.68%)
Jan 04, 2005 8.438 8.498 8.027 8.139 208,865 -0.14(-1.71%)
Jan 03, 2005 8.139 8.416 8.139 8.281 141,961 -0.01(-0.09%)
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.