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 (%)
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%)
Jul 01, 2002 4.443 4.518 4.144 4.182 183,468 -0.26(-5.88%)
Jun 28, 2002 4.002 4.518 3.763 4.443 299,843 +0.31(+7.60%)
Jun 27, 2002 3.584 4.167 3.562 4.129 160,300 +0.55(+15.45%)
Jun 26, 2002 3.106 3.637 3.106 3.577 97,760 +0.10(+3.01%)
Jun 25, 2002 3.749 3.890 2.815 3.472 182,530 -0.78(-18.28%)
Jun 21, 2002 4.256 4.368 4.256 4.249 130,704 +0.07(+1.61%)
Jun 20, 2002 4.182 4.383 4.167 4.182 98,162 +0.00(+0.00%)
Jun 19, 2002 4.271 4.406 4.174 4.182 92,537 -0.22(-5.08%)
Jun 18, 2002 4.256 4.436 4.256 4.406 143,292 +0.10(+2.43%)
Jun 17, 2002 4.331 4.368 4.256 4.301 125,749 +0.01(+0.35%)
Jun 14, 2002 4.264 4.368 4.182 4.286 72,048 -0.27(-5.90%)
Jun 12, 2002 4.450 4.555 4.309 4.555 197,261 +0.11(+2.52%)
Jun 11, 2002 4.264 4.443 4.264 4.443 84,502 +0.18(+4.20%)
Jun 10, 2002 4.555 4.555 4.256 4.264 33,479 -0.29(-6.39%)
Jun 07, 2002 4.234 4.555 4.226 4.555 33,211 +0.29(+6.83%)
Jun 06, 2002 4.301 4.443 4.256 4.264 104,724 -0.17(-3.87%)
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.