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 (%)
Sep 30, 2002 2.203 2.516 2.203 2.322 51,156 +0.15(+6.87%)
Sep 27, 2002 2.248 2.248 1.904 2.173 65,352 -0.07(-3.00%)
Sep 26, 2002 2.180 2.449 2.180 2.240 17,007 -0.02(-0.99%)
Sep 25, 2002 2.240 2.352 2.091 2.263 14,195 +0.17(+8.21%)
Sep 24, 2002 2.307 2.419 2.091 2.091 59,758 -0.02(-1.06%)
Sep 23, 2002 2.397 2.441 2.053 2.113 35,598 -0.29(-12.11%)
Sep 20, 2002 2.987 2.987 2.404 2.404 114,901 -0.21(-8.00%)
Sep 19, 2002 2.337 2.614 2.173 2.614 101,242 +0.17(+7.03%)
Sep 18, 2002 2.360 2.614 2.307 2.442 14,597 +0.09(+3.81%)
Sep 17, 2002 2.681 2.696 2.352 2.352 25,310 -0.25(-9.74%)
Sep 16, 2002 2.733 2.733 2.508 2.606 2,691,759 +0.04(+1.75%)
Sep 13, 2002 2.584 2.688 2.516 2.561 16,605 -0.01(-0.58%)
Sep 12, 2002 2.875 2.875 2.546 2.576 8,972 -0.22(-8.00%)
Sep 11, 2002 2.987 3.024 2.800 2.800 32,140 -0.19(-6.25%)
Sep 10, 2002 2.830 2.987 2.808 2.987 27,051 +0.19(+6.67%)
Sep 09, 2002 2.800 2.897 2.800 2.800 1,191,873 -0.12(-4.09%)
Sep 06, 2002 2.763 2.957 2.763 2.920 24,038 +0.16(+5.68%)
Sep 05, 2002 2.755 2.838 2.726 2.763 36,425 +0.00(+0.00%)
Sep 04, 2002 2.472 2.763 2.464 2.763 25,980 +0.25(+9.79%)
Sep 03, 2002 2.763 2.927 2.352 2.516 28,256 -0.25(-8.92%)
Aug 30, 2002 2.867 3.009 2.763 2.763 17,007 +0.00(+0.00%)
Aug 29, 2002 2.770 3.099 2.614 2.763 287,900 +0.00(+0.00%)
Aug 28, 2002 2.733 2.800 2.726 2.763 55,174 +0.04(+1.37%)
Aug 27, 2002 3.286 3.286 2.726 2.726 32,810 -0.38(-12.26%)
Aug 26, 2002 3.189 3.315 3.099 3.106 17,677 -0.07(-2.35%)
Aug 23, 2002 3.324 3.494 3.129 3.181 14,731 -0.28(-8.19%)
Aug 22, 2002 3.532 3.532 3.286 3.465 14,731 -0.08(-2.32%)
Aug 21, 2002 3.473 3.547 3.472 3.547 21,025 +0.04(+1.06%)
Aug 20, 2002 3.547 3.547 3.510 3.510 10,043 -0.02(-0.63%)
Aug 16, 2002 3.510 3.547 3.472 3.532 9,106 +0.06(+1.72%)
Aug 15, 2002 3.465 3.734 3.203 3.472 52,778 +0.01(+0.22%)
Aug 14, 2002 3.032 3.465 3.024 3.465 153,604 +0.44(+14.57%)
Aug 13, 2002 3.189 3.293 3.017 3.024 82,225 -0.19(-5.81%)
Aug 12, 2002 3.502 3.502 3.211 3.211 190,378 +0.26(+8.89%)
Aug 07, 2002 2.614 2.957 2.614 2.949 55,442 +0.34(+12.83%)
Aug 06, 2002 2.390 2.614 2.307 2.614 36,961 +0.22(+9.37%)
Aug 05, 2002 2.292 2.419 2.292 2.390 17,945 +0.09(+3.90%)
Aug 02, 2002 2.584 2.584 2.300 2.300 14,548 -0.19(-7.78%)
Aug 01, 2002 2.510 2.614 2.487 2.494 8,035 -0.22(-8.24%)
Jul 31, 2002 3.032 3.248 2.718 2.718 25,176 -0.28(-9.23%)
Jul 30, 2002 2.830 3.099 2.778 2.994 18,212 +0.01(+0.25%)
Jul 29, 2002 2.726 3.009 2.614 2.987 59,051 +0.38(+14.61%)
Jul 26, 2002 2.479 2.688 2.390 2.606 40,443 +0.15(+6.08%)
Jul 25, 2002 2.524 2.614 2.263 2.457 69,235 -0.07(-2.95%)
Jul 24, 2002 2.434 2.539 2.091 2.531 133,784 +0.37(+16.90%)
Jul 23, 2002 2.816 2.816 2.121 2.166 69,771 -0.61(-22.04%)
Jul 22, 2002 2.785 2.875 2.539 2.778 55,442 +0.09(+3.33%)
Jul 19, 2002 3.062 3.062 2.688 2.688 129,766 -0.30(-10.00%)
Jul 17, 2002 3.196 3.233 2.800 2.987 121,196 -0.63(-17.36%)
Jul 12, 2002 3.584 3.771 3.584 3.614 23,837 +0.03(+0.83%)
Jul 11, 2002 3.734 3.786 3.584 3.584 80,484 -0.19(-4.95%)
Jul 10, 2002 3.808 3.808 3.674 3.771 36,291 +0.03(+0.82%)
Jul 09, 2002 3.771 3.771 3.740 3.740 33,479 -0.03(-0.81%)
Jul 08, 2002 3.890 3.890 3.771 3.771 42,050 -0.19(-4.72%)
Jul 05, 2002 3.920 3.958 3.838 3.958 6,963 +0.11(+2.91%)
Jul 04, 2002 3.928 3.958 3.763 3.846 67,360 +0.00(+0.00%)
Jul 03, 2002 3.928 3.958 3.763 3.846 67,360 -0.13(-3.38%)
Jul 02, 2002 4.331 4.406 3.696 3.980 67,896 -0.20(-4.82%)
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.