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

Kforce Inc (NQ: KFRC )

64.07 -1.04 (-1.60%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2003 6.160 6.534 6.026 6.519 167,893 +0.22(+3.56%)
Oct 30, 2003 6.123 6.295 6.168 6.295 74,592 +0.17(+2.80%)
Oct 29, 2003 5.817 6.123 5.697 6.123 138,061 +0.49(+8.74%)
Oct 28, 2003 5.869 5.899 5.616 5.631 111,862 -0.26(-4.42%)
Oct 27, 2003 6.004 6.063 5.742 5.892 30,801 -0.08(-1.38%)
Oct 24, 2003 5.899 5.989 5.862 5.974 78,342 +0.01(+0.13%)
Oct 23, 2003 5.615 5.974 5.615 5.966 40,309 +0.02(+0.38%)
Oct 22, 2003 5.735 5.944 5.675 5.944 42,586 +0.21(+3.65%)
Oct 21, 2003 5.824 5.832 5.526 5.735 83,029 -0.12(-2.04%)
Oct 20, 2003 5.854 6.004 5.832 5.854 267,176 -0.11(-1.88%)
Oct 17, 2003 6.030 6.123 5.899 5.966 112,223 -0.07(-1.10%)
Oct 16, 2003 6.019 6.019 6.019 6.033 9,508 -0.09(-1.48%)
Oct 15, 2003 6.123 6.123 5.981 6.123 26,703 +0.00(+0.00%)
Oct 14, 2003 6.041 6.123 6.026 6.123 14,697 +0.10(+1.61%)
Oct 13, 2003 5.936 6.310 5.936 6.026 39,524 +0.05(+0.87%)
Oct 10, 2003 6.063 6.093 5.974 5.974 23,435 -0.11(-1.84%)
Oct 09, 2003 6.048 6.101 5.981 6.086 20,243 +0.04(+0.62%)
Oct 08, 2003 6.123 6.123 5.974 6.048 35,327 +0.04(+0.62%)
Oct 07, 2003 5.951 6.123 5.936 6.011 68,532 -0.07(-1.09%)
Oct 06, 2003 6.586 6.586 6.004 6.078 92,123 -0.37(-5.69%)
Oct 03, 2003 6.026 6.594 6.026 6.444 266,686 +0.42(+6.94%)
Oct 02, 2003 6.175 6.332 5.840 6.026 91,948 -0.21(-3.35%)
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.