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 (%)
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%)
Jun 05, 2002 4.309 4.630 4.309 4.436 64,012 +0.32(+7.80%)
May 31, 2002 4.032 4.182 4.032 4.114 136,462 -0.21(-4.84%)
May 28, 2002 4.406 4.413 4.226 4.324 185,476 -0.08(-1.86%)
May 27, 2002 4.473 4.480 4.391 4.406 37,497 +0.00(+0.00%)
May 24, 2002 4.473 4.480 4.391 4.406 37,497 -0.07(-1.50%)
May 23, 2002 4.421 4.473 4.406 4.473 34,550 +0.05(+1.18%)
May 22, 2002 4.406 4.510 4.406 4.421 29,060 +0.01(+0.34%)
May 21, 2002 4.406 4.473 4.406 4.406 138,471 +0.01(+0.15%)
May 20, 2002 4.406 4.555 4.399 4.399 165,389 -0.01(-0.32%)
May 17, 2002 4.503 4.555 4.361 4.413 23,703 -0.07(-1.50%)
May 16, 2002 4.480 4.503 4.473 4.480 51,022 +0.00(+0.00%)
May 15, 2002 4.353 4.495 4.353 4.480 46,067 +0.14(+3.27%)
May 14, 2002 4.114 4.465 4.107 4.338 119,187 +0.10(+2.29%)
May 13, 2002 4.144 4.241 3.958 4.241 62,138 +0.13(+3.27%)
May 10, 2002 4.257 4.301 4.107 4.107 62,272 -0.19(-4.35%)
May 09, 2002 4.391 4.406 4.235 4.294 22,096 +0.01(+0.17%)
May 08, 2002 4.189 4.376 4.189 4.286 12,052 +0.09(+2.14%)
May 07, 2002 4.398 4.398 4.197 4.197 7,633 -0.10(-2.26%)
May 06, 2002 4.249 4.533 4.241 4.294 172,754 -0.13(-3.04%)
May 03, 2002 4.144 4.428 3.958 4.428 62,539 +0.19(+4.40%)
May 02, 2002 4.219 4.324 4.092 4.241 41,514 -0.05(-1.22%)
May 01, 2002 3.868 4.294 3.734 4.294 161,505 +0.43(+11.00%)
Apr 30, 2002 3.741 3.868 3.734 3.868 22,632 +0.13(+3.39%)
Apr 29, 2002 3.734 3.845 3.734 3.741 37,764 +0.02(+0.58%)
Apr 26, 2002 3.719 3.861 3.719 3.719 52,897 -0.15(-3.82%)
Apr 25, 2002 3.898 3.987 3.704 3.867 139,007 -0.07(-1.73%)
Apr 24, 2002 3.958 4.032 3.883 3.935 28,390 -0.10(-2.41%)
Apr 23, 2002 3.928 4.032 3.890 4.032 74,860 +0.10(+2.64%)
Apr 22, 2002 4.152 4.152 3.920 3.929 37,898 -0.22(-5.22%)
Apr 19, 2002 4.107 4.182 4.107 4.145 18,748 +0.04(+0.93%)
Apr 18, 2002 4.062 4.107 3.965 4.107 64,012 +0.04(+1.08%)
Apr 17, 2002 3.913 4.107 3.913 4.063 41,112 +0.03(+0.76%)
Apr 16, 2002 3.913 4.070 3.883 4.032 36,559 +0.22(+5.88%)
Apr 15, 2002 3.816 3.995 3.808 3.808 34,417 -0.07(-1.92%)
Apr 12, 2002 3.808 3.958 3.808 3.883 68,566 +0.07(+1.96%)
Apr 11, 2002 3.883 3.913 3.808 3.808 40,577 -0.07(-1.90%)
Apr 10, 2002 3.816 3.883 3.771 3.882 68,164 +0.11(+2.95%)
Apr 09, 2002 3.734 3.846 3.734 3.771 67,494 -0.02(-0.59%)
Apr 08, 2002 3.734 3.793 3.734 3.793 10,311 +0.06(+1.60%)
Apr 05, 2002 3.801 3.920 3.734 3.734 22,498 -0.04(-0.97%)
Apr 04, 2002 3.808 3.995 3.734 3.770 108,206 -0.04(-1.00%)
Apr 03, 2002 3.883 3.995 3.734 3.808 109,143 +0.01(+0.39%)
Apr 02, 2002 3.854 4.002 3.734 3.793 56,915 -0.24(-5.93%)
Apr 01, 2002 3.853 4.070 3.802 4.032 70,574 +0.19(+4.85%)
Mar 29, 2002 3.883 4.062 3.846 3.846 91,868 +0.00(+0.00%)
Mar 28, 2002 3.883 4.062 3.846 3.846 91,868 -0.04(-0.96%)
Mar 27, 2002 3.846 3.913 3.734 3.883 77,136 -0.04(-0.95%)
Mar 26, 2002 3.883 3.980 3.734 3.920 42,586 +0.04(+0.96%)
Mar 25, 2002 3.995 4.070 3.883 3.883 59,593 -0.11(-2.80%)
Mar 22, 2002 4.047 4.182 3.786 3.995 78,610 -0.11(-2.73%)
Mar 21, 2002 3.771 4.107 3.771 4.107 40,309 +0.30(+7.84%)
Mar 20, 2002 3.913 3.913 3.771 3.808 246,945 +0.03(+0.77%)
Mar 19, 2002 3.756 3.913 3.734 3.779 21,828 +0.01(+0.22%)
Mar 18, 2002 3.659 3.898 3.659 3.771 238,240 +0.11(+3.06%)
Mar 15, 2002 3.547 3.719 3.547 3.659 89,591 +0.01(+0.20%)
Mar 14, 2002 3.383 3.674 3.383 3.651 229,268 +0.32(+9.64%)
Mar 13, 2002 3.286 3.398 3.211 3.330 51,424 +0.01(+0.22%)
Mar 12, 2002 3.256 3.323 3.114 3.323 164,317 +0.04(+1.14%)
Mar 11, 2002 3.595 3.756 3.248 3.286 691,554 -0.30(-8.33%)
Mar 08, 2002 3.360 3.778 3.353 3.584 185,209 +0.26(+7.87%)
Mar 07, 2002 3.360 3.375 3.286 3.323 226,991 -0.04(-1.11%)
Mar 06, 2002 3.315 3.360 3.286 3.360 32,676 +0.04(+1.35%)
Mar 05, 2002 3.286 3.472 3.256 3.315 23,703 +0.03(+0.91%)
Mar 04, 2002 3.360 3.547 3.226 3.286 531,254 -0.07(-2.22%)
Mar 01, 2002 3.256 3.375 3.256 3.360 68,164 +0.11(+3.45%)
Feb 28, 2002 3.256 3.360 3.248 3.248 22,900 +0.00(+0.00%)
Feb 27, 2002 3.286 3.360 3.248 3.248 11,784 -0.07(-2.25%)
Feb 26, 2002 3.360 3.360 3.294 3.323 220,563 -0.04(-1.11%)
Feb 25, 2002 3.383 3.383 3.248 3.360 298,905 +0.04(+1.35%)
Feb 22, 2002 3.315 3.383 3.233 3.315 55,040 +0.07(+2.07%)
Feb 21, 2002 3.315 3.315 3.211 3.248 27,185 -0.01(-0.46%)
Feb 20, 2002 3.218 3.360 3.218 3.263 43,389 +0.04(+1.16%)
Feb 19, 2002 3.226 3.248 3.174 3.226 79,547 +0.00(+0.00%)
Feb 18, 2002 3.256 3.390 3.226 3.226 21,962 +0.00(+0.00%)
Feb 15, 2002 3.256 3.390 3.226 3.226 21,962 -0.04(-1.14%)
Feb 14, 2002 3.233 3.659 3.226 3.263 24,640 -0.22(-6.22%)
Feb 13, 2002 3.569 3.644 3.226 3.480 55,977 -0.02(-0.64%)
Feb 12, 2002 3.502 3.644 3.502 3.502 21,560 -0.07(-2.09%)
Feb 11, 2002 3.360 3.622 3.360 3.577 9,106 -0.01(-0.21%)
Feb 08, 2002 3.024 3.584 3.024 3.584 48,076 +0.56(+18.52%)
Feb 07, 2002 3.211 3.211 3.024 3.024 87,716 -0.11(-3.57%)
Feb 06, 2002 3.121 3.203 3.062 3.136 19,552 -0.09(-2.78%)
Feb 05, 2002 3.282 3.502 3.129 3.226 42,050 -0.05(-1.59%)
Feb 04, 2002 3.637 3.659 3.278 3.278 71,110 -0.37(-10.04%)
Feb 01, 2002 3.637 3.696 3.622 3.644 91,466 -0.10(-2.79%)
Jan 31, 2002 3.778 3.801 3.629 3.749 98,296 -0.09(-2.33%)
Jan 30, 2002 3.666 3.838 3.622 3.838 201,011 +0.06(+1.58%)
Jan 29, 2002 3.771 3.958 3.711 3.778 28,122 -0.10(-2.50%)
Jan 28, 2002 3.734 3.876 3.622 3.876 195,252 +0.17(+4.64%)
Jan 25, 2002 4.107 4.182 3.704 3.704 64,414 -0.47(-11.27%)
Jan 24, 2002 4.324 4.324 3.876 4.174 12,320 -0.16(-3.62%)
Jan 23, 2002 3.696 4.331 3.659 4.331 51,290 +0.62(+16.70%)
Jan 22, 2002 3.853 3.913 3.547 3.711 175,031 -0.15(-3.87%)
Jan 21, 2002 3.861 4.107 3.831 3.861 141,016 +0.00(+0.00%)
Jan 18, 2002 3.861 4.107 3.831 3.861 141,016 -0.25(-6.00%)
Jan 17, 2002 3.808 4.107 3.808 4.107 47,407 +0.22(+5.57%)
Jan 16, 2002 4.010 4.100 3.808 3.890 59,593 -0.22(-5.27%)
Jan 15, 2002 4.361 4.361 3.778 4.107 73,387 -0.41(-9.09%)
Jan 14, 2002 4.555 4.667 4.518 4.518 23,167 -0.16(-3.35%)
Jan 11, 2002 4.667 4.704 4.518 4.674 134,587 +0.06(+1.29%)
Jan 10, 2002 4.533 4.704 4.533 4.615 16,070 -0.08(-1.75%)
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.