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 (%)
Oct 31, 2002 2.350 2.350 2.164 2.187 49,842 -0.13(-5.79%)
Oct 30, 2002 2.120 2.351 2.112 2.321 32,022 +0.21(+9.89%)
Oct 29, 2002 2.209 2.247 2.112 2.112 180,342 -0.10(-4.39%)
Oct 28, 2002 2.329 2.351 2.209 2.209 18,489 -0.12(-5.13%)
Oct 25, 2002 2.045 2.351 2.045 2.329 22,781 +0.35(+17.69%)
Oct 24, 2002 2.082 2.164 1.881 1.979 105,043 -0.11(-5.32%)
Oct 23, 2002 1.911 2.351 1.799 2.090 20,767 +0.31(+17.65%)
Oct 22, 2002 1.867 1.873 1.746 1.776 46,090 -0.18(-9.16%)
Oct 21, 2002 2.014 2.015 1.948 1.955 7,637 -0.04(-1.87%)
Oct 18, 2002 1.922 2.000 1.865 1.993 13,532 +0.09(+4.71%)
Oct 17, 2002 2.082 2.314 1.769 1.903 54,799 -0.19(-8.93%)
Oct 16, 2002 2.031 2.403 1.926 2.090 32,290 +0.05(+2.56%)
Oct 15, 2002 2.019 2.090 1.963 2.038 12,594 +0.09(+4.60%)
Oct 14, 2002 2.418 2.426 1.948 1.948 45,861 -0.14(-6.79%)
Oct 11, 2002 1.605 2.426 1.576 2.090 63,446 +0.12(+6.06%)
Oct 10, 2002 1.440 2.000 1.358 1.970 66,724 +0.40(+25.71%)
Oct 09, 2002 1.710 1.710 1.217 1.567 503,243 -0.16(-9.09%)
Oct 08, 2002 1.866 1.866 1.673 1.724 85,749 -0.15(-7.97%)
Oct 07, 2002 2.052 2.052 1.941 1.873 14,872 -0.08(-4.23%)
Oct 04, 2002 2.305 2.305 1.955 1.956 71,480 -0.19(-8.68%)
Oct 03, 2002 2.306 2.306 2.090 2.142 28,404 -0.13(-5.90%)
Oct 02, 2002 2.202 2.426 2.127 2.276 14,068 +0.02(+0.99%)
Oct 01, 2002 2.314 2.679 2.239 2.254 38,051 -0.07(-2.89%)
Sep 30, 2002 2.202 2.515 2.202 2.321 51,181 +0.15(+6.87%)
Sep 27, 2002 2.247 2.247 1.903 2.172 65,384 -0.07(-3.00%)
Sep 26, 2002 2.179 2.448 2.179 2.239 17,015 -0.02(-0.99%)
Sep 25, 2002 2.239 2.351 2.090 2.261 14,202 +0.17(+8.21%)
Sep 24, 2002 2.306 2.417 2.090 2.090 59,787 -0.02(-1.06%)
Sep 23, 2002 2.396 2.440 2.052 2.112 35,615 -0.29(-12.11%)
Sep 20, 2002 2.985 2.985 2.403 2.403 114,958 -0.21(-8.00%)
Sep 19, 2002 2.336 2.612 2.172 2.612 101,291 +0.17(+7.03%)
Sep 18, 2002 2.358 2.612 2.306 2.441 14,604 +0.09(+3.81%)
Sep 17, 2002 2.679 2.694 2.351 2.351 25,322 -0.25(-9.74%)
Sep 16, 2002 2.732 2.732 2.507 2.605 2,693,077 +0.04(+1.75%)
Sep 13, 2002 2.582 2.687 2.515 2.560 16,614 -0.01(-0.58%)
Sep 12, 2002 2.873 2.873 2.545 2.575 8,976 -0.22(-8.00%)
Sep 11, 2002 2.985 3.023 2.799 2.799 32,156 -0.19(-6.25%)
Sep 10, 2002 2.829 2.985 2.806 2.985 27,064 +0.19(+6.67%)
Sep 09, 2002 2.799 2.896 2.799 2.799 1,192,457 -0.12(-4.09%)
Sep 06, 2002 2.762 2.956 2.762 2.918 24,050 +0.16(+5.68%)
Sep 05, 2002 2.754 2.836 2.724 2.762 36,443 +0.00(+0.00%)
Sep 04, 2002 2.470 2.762 2.463 2.762 25,992 +0.25(+9.79%)
Sep 03, 2002 2.762 2.926 2.351 2.515 28,270 -0.25(-8.92%)
Aug 30, 2002 2.866 3.008 2.762 2.762 17,015 +0.00(+0.00%)
Aug 29, 2002 2.769 3.097 2.612 2.762 288,041 +0.00(+0.00%)
Aug 28, 2002 2.732 2.799 2.724 2.762 55,201 +0.04(+1.37%)
Aug 27, 2002 3.284 3.284 2.724 2.724 32,826 -0.38(-12.26%)
Aug 26, 2002 3.187 3.314 3.097 3.105 17,685 -0.07(-2.35%)
Aug 23, 2002 3.322 3.492 3.127 3.179 14,738 -0.28(-8.19%)
Aug 22, 2002 3.530 3.530 3.284 3.463 14,738 -0.08(-2.32%)
Aug 21, 2002 3.471 3.545 3.471 3.545 21,035 +0.04(+1.06%)
Aug 20, 2002 3.545 3.545 3.508 3.508 10,048 -0.02(-0.63%)
Aug 16, 2002 3.508 3.545 3.471 3.530 9,110 +0.06(+1.72%)
Aug 15, 2002 3.463 3.732 3.202 3.471 52,804 +0.01(+0.22%)
Aug 14, 2002 3.030 3.463 3.023 3.463 153,679 +0.44(+14.57%)
Aug 13, 2002 3.187 3.291 3.015 3.023 82,266 -0.19(-5.81%)
Aug 12, 2002 3.500 3.500 3.209 3.209 190,471 +0.26(+8.89%)
Aug 07, 2002 2.612 2.956 2.612 2.947 55,469 +0.34(+12.83%)
Aug 06, 2002 2.388 2.612 2.306 2.612 36,979 +0.22(+9.37%)
Aug 05, 2002 2.291 2.417 2.291 2.388 17,953 +0.09(+3.90%)
Aug 02, 2002 2.582 2.582 2.299 2.299 14,556 -0.19(-7.78%)
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.