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

Kforce Inc (NQ: KFRC )

64.09 UNCHANGED
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 (%)
Jan 31, 2003 2.128 2.285 2.128 2.203 21,159 +0.08(+3.87%)
Jan 30, 2003 2.195 2.195 2.091 2.121 18,614 -0.04(-2.07%)
Jan 29, 2003 2.053 2.180 2.053 2.166 14,731 +0.04(+1.75%)
Jan 28, 2003 2.136 2.300 1.956 2.128 131,373 -0.01(-0.35%)
Jan 27, 2003 2.203 2.248 2.136 2.136 49,415 -0.07(-3.05%)
Jan 24, 2003 2.143 2.315 2.098 2.203 95,349 +0.00(+0.00%)
Jan 23, 2003 2.285 2.300 2.098 2.203 86,779 -0.08(-3.59%)
Jan 22, 2003 2.666 2.688 2.263 2.285 41,380 -0.42(-15.47%)
Jan 21, 2003 2.830 2.838 2.658 2.703 40,711 -0.10(-3.72%)
Jan 17, 2003 2.770 2.845 2.703 2.808 47,808 +0.01(+0.27%)
Jan 16, 2003 2.770 2.942 2.770 2.800 19,686 +0.00(+0.00%)
Jan 15, 2003 2.972 2.987 2.793 2.800 66,021 -0.07(-2.60%)
Jan 14, 2003 2.987 2.987 2.875 2.875 6,294 -0.04(-1.28%)
Jan 13, 2003 2.987 3.091 2.912 2.912 9,374 -0.07(-2.50%)
Jan 10, 2003 3.174 3.203 2.987 2.987 15,266 -0.00(-0.03%)
Jan 09, 2003 3.091 3.159 2.987 2.988 32,140 -0.04(-1.21%)
Jan 08, 2003 3.099 3.301 3.024 3.024 17,945 -0.15(-4.71%)
Jan 07, 2003 2.994 3.174 2.920 3.174 96,555 +0.19(+6.25%)
Jan 06, 2003 2.972 3.054 2.920 2.987 99,635 +0.09(+3.09%)
Jan 03, 2003 2.987 3.039 2.875 2.897 94,680 -0.07(-2.51%)
Jan 02, 2003 3.136 3.144 2.823 2.972 30,265 -0.18(-5.69%)
Dec 31, 2002 3.174 3.233 2.920 3.151 147,711 -0.09(-2.77%)
Dec 30, 2002 3.368 3.368 3.241 3.241 32,542 -0.10(-3.12%)
Dec 27, 2002 3.472 3.532 3.345 3.345 20,221 -0.16(-4.68%)
Dec 26, 2002 3.442 3.622 3.442 3.510 5,222 -0.18(-4.86%)
Dec 24, 2002 3.360 3.689 3.360 3.689 4,017 +0.23(+6.70%)
Dec 23, 2002 3.786 3.786 2.987 3.457 140,480 -0.01(-0.43%)
Dec 20, 2002 3.786 3.786 3.360 3.472 76,601 -0.34(-8.82%)
Dec 19, 2002 3.793 3.838 3.734 3.808 177,441 +0.07(+2.00%)
Dec 18, 2002 3.741 3.741 3.734 3.734 53,433 -0.02(-0.60%)
Dec 17, 2002 3.622 3.756 3.614 3.756 53,835 +0.03(+0.80%)
Dec 16, 2002 3.666 3.763 3.666 3.726 179,986 +0.07(+1.84%)
Dec 13, 2002 3.659 3.666 3.495 3.659 98,697 +0.00(+0.00%)
Dec 12, 2002 3.502 3.659 3.368 3.659 91,734 +0.16(+4.70%)
Dec 11, 2002 3.435 3.495 3.293 3.495 67,093 +0.08(+2.41%)
Dec 10, 2002 3.196 3.472 3.099 3.413 101,108 +0.22(+6.78%)
Dec 09, 2002 3.121 3.226 2.838 3.196 287,656 +0.06(+1.90%)
Dec 06, 2002 3.017 3.174 2.994 3.136 26,515 +0.15(+5.00%)
Dec 05, 2002 3.062 3.062 2.987 2.987 11,918 -0.10(-3.15%)
Dec 04, 2002 3.062 3.241 2.987 3.084 50,487 +0.01(+0.44%)
Dec 03, 2002 3.293 3.360 3.062 3.071 163,246 -0.28(-8.42%)
Dec 02, 2002 3.024 3.360 2.935 3.353 81,824 +0.26(+8.45%)
Nov 29, 2002 2.994 3.121 2.830 3.091 12,186 -0.01(-0.24%)
Nov 27, 2002 3.174 3.174 2.785 3.099 38,434 +0.03(+0.97%)
Nov 26, 2002 3.211 3.241 3.024 3.069 130,034 -0.13(-4.20%)
Nov 25, 2002 3.099 3.256 3.039 3.203 50,219 +0.15(+4.89%)
Nov 22, 2002 3.017 3.099 3.009 3.054 36,827 +0.06(+2.00%)
Nov 21, 2002 2.897 2.994 2.897 2.994 114,232 +0.05(+1.78%)
Nov 20, 2002 2.763 2.987 2.763 2.942 21,694 +0.22(+8.24%)
Nov 19, 2002 2.658 2.748 2.658 2.718 76,467 +0.06(+2.25%)
Nov 18, 2002 2.584 2.755 2.494 2.658 78,476 +0.06(+2.30%)
Nov 15, 2002 2.703 2.799 2.531 2.599 202,216 -0.01(-0.57%)
Nov 14, 2002 2.561 2.681 2.524 2.614 163,916 +0.05(+2.04%)
Nov 13, 2002 2.509 2.614 2.479 2.561 350,598 +0.04(+1.48%)
Nov 12, 2002 2.487 2.569 2.443 2.524 258,730 +0.13(+5.62%)
Nov 11, 2002 2.248 2.606 2.248 2.390 28,658 +0.09(+3.86%)
Nov 08, 2002 2.270 2.404 2.270 2.301 25,980 -0.03(-1.25%)
Nov 07, 2002 2.419 2.554 2.330 2.330 406,977 -0.16(-6.31%)
Nov 06, 2002 2.270 2.516 2.226 2.487 74,994 +0.24(+10.63%)
Nov 05, 2002 2.210 2.248 2.210 2.248 8,436 +0.05(+2.07%)
Nov 04, 2002 2.136 2.240 2.113 2.202 288,058 -0.01(-0.37%)
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.