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

Kforce Inc (NQ: KFRC )

64.13 +0.13 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 3.881 4.060 3.844 3.844 91,913 +0.00(+0.00%)
Mar 28, 2002 3.881 4.060 3.844 3.844 91,913 -0.04(-0.96%)
Mar 27, 2002 3.844 3.911 3.732 3.881 77,174 -0.04(-0.95%)
Mar 26, 2002 3.881 3.978 3.732 3.918 42,606 +0.04(+0.96%)
Mar 25, 2002 3.993 4.068 3.881 3.881 59,622 -0.11(-2.80%)
Mar 22, 2002 4.045 4.180 3.784 3.993 78,648 -0.11(-2.73%)
Mar 21, 2002 3.769 4.105 3.769 4.105 40,329 +0.30(+7.84%)
Mar 20, 2002 3.911 3.911 3.769 3.806 247,066 +0.03(+0.77%)
Mar 19, 2002 3.754 3.911 3.732 3.777 21,839 +0.01(+0.22%)
Mar 18, 2002 3.657 3.896 3.657 3.769 238,357 +0.11(+3.06%)
Mar 15, 2002 3.545 3.717 3.545 3.657 89,635 +0.01(+0.20%)
Mar 14, 2002 3.381 3.672 3.381 3.650 229,380 +0.32(+9.64%)
Mar 13, 2002 3.284 3.396 3.209 3.329 51,449 +0.01(+0.22%)
Mar 12, 2002 3.255 3.321 3.112 3.321 164,398 +0.04(+1.14%)
Mar 11, 2002 3.594 3.754 3.247 3.284 691,893 -0.30(-8.33%)
Mar 08, 2002 3.359 3.777 3.351 3.583 185,299 +0.26(+7.87%)
Mar 07, 2002 3.359 3.374 3.284 3.321 227,102 -0.04(-1.11%)
Mar 06, 2002 3.314 3.359 3.284 3.359 32,692 +0.04(+1.35%)
Mar 05, 2002 3.284 3.471 3.254 3.314 23,715 +0.03(+0.91%)
Mar 04, 2002 3.359 3.545 3.224 3.284 531,514 -0.07(-2.22%)
Mar 01, 2002 3.254 3.374 3.254 3.359 68,197 +0.11(+3.45%)
Feb 28, 2002 3.254 3.359 3.247 3.247 22,911 +0.00(+0.00%)
Feb 27, 2002 3.284 3.359 3.247 3.247 11,790 -0.07(-2.25%)
Feb 26, 2002 3.359 3.359 3.292 3.321 220,671 -0.04(-1.11%)
Feb 25, 2002 3.381 3.381 3.247 3.359 299,052 +0.04(+1.35%)
Feb 22, 2002 3.314 3.381 3.232 3.314 55,067 +0.07(+2.07%)
Feb 21, 2002 3.314 3.314 3.209 3.247 27,198 -0.01(-0.46%)
Feb 20, 2002 3.217 3.359 3.217 3.262 43,410 +0.04(+1.16%)
Feb 19, 2002 3.224 3.247 3.172 3.224 79,586 +0.00(+0.00%)
Feb 18, 2002 3.254 3.388 3.224 3.224 21,973 +0.00(+0.00%)
Feb 15, 2002 3.254 3.388 3.224 3.224 21,973 -0.04(-1.14%)
Feb 14, 2002 3.232 3.657 3.224 3.262 24,653 -0.22(-6.22%)
Feb 13, 2002 3.568 3.642 3.224 3.478 56,005 -0.02(-0.64%)
Feb 12, 2002 3.500 3.642 3.500 3.500 21,571 -0.07(-2.09%)
Feb 11, 2002 3.359 3.620 3.359 3.575 9,110 -0.01(-0.21%)
Feb 08, 2002 3.023 3.583 3.023 3.583 48,100 +0.56(+18.52%)
Feb 07, 2002 3.209 3.209 3.023 3.023 87,759 -0.11(-3.57%)
Feb 06, 2002 3.120 3.202 3.060 3.135 19,561 -0.09(-2.78%)
Feb 05, 2002 3.280 3.500 3.127 3.224 42,070 -0.05(-1.59%)
Feb 04, 2002 3.635 3.657 3.277 3.277 71,145 -0.37(-10.04%)
Feb 01, 2002 3.635 3.694 3.620 3.642 91,511 -0.10(-2.79%)
Jan 31, 2002 3.777 3.799 3.627 3.747 98,344 -0.09(-2.33%)
Jan 30, 2002 3.665 3.836 3.620 3.836 201,109 +0.06(+1.58%)
Jan 29, 2002 3.769 3.956 3.709 3.777 28,136 -0.10(-2.50%)
Jan 28, 2002 3.732 3.874 3.620 3.874 195,348 +0.17(+4.64%)
Jan 25, 2002 4.105 4.180 3.702 3.702 64,446 -0.47(-11.27%)
Jan 24, 2002 4.321 4.321 3.874 4.172 12,326 -0.16(-3.62%)
Jan 23, 2002 3.694 4.329 3.657 4.329 51,315 +0.62(+16.70%)
Jan 22, 2002 3.851 3.911 3.545 3.709 175,117 -0.15(-3.87%)
Jan 21, 2002 3.859 4.105 3.829 3.859 141,085 +0.00(+0.00%)
Jan 18, 2002 3.859 4.105 3.829 3.859 141,085 -0.25(-6.00%)
Jan 17, 2002 3.806 4.105 3.806 4.105 47,430 +0.22(+5.57%)
Jan 16, 2002 4.008 4.098 3.806 3.889 59,622 -0.22(-5.27%)
Jan 15, 2002 4.359 4.359 3.777 4.105 73,423 -0.41(-9.09%)
Jan 14, 2002 4.553 4.665 4.515 4.515 23,179 -0.16(-3.35%)
Jan 11, 2002 4.665 4.702 4.515 4.672 134,653 +0.06(+1.29%)
Jan 10, 2002 4.530 4.702 4.530 4.612 16,078 -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.