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

Kforce Inc (NQ: KFRC )

63.65 -0.10 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2003 5.620 6.075 5.620 5.814 138,807 +0.01(+0.26%)
Sep 29, 2003 6.090 6.090 5.672 5.799 70,676 -0.07(-1.27%)
Sep 26, 2003 5.732 6.045 5.725 5.874 531,112 -0.01(-0.25%)
Sep 25, 2003 6.083 6.083 5.784 5.889 279,715 -0.13(-2.11%)
Sep 24, 2003 6.001 6.232 5.971 6.016 189,995 +0.01(+0.25%)
Sep 23, 2003 6.075 6.075 5.963 6.001 131,290 -0.04(-0.74%)
Sep 22, 2003 6.359 6.359 5.941 6.045 147,101 -0.20(-3.23%)
Sep 19, 2003 6.419 6.478 6.090 6.247 237,620 -0.10(-1.53%)
Sep 18, 2003 6.232 6.419 6.157 6.344 301,153 +0.13(+2.04%)
Sep 17, 2003 5.971 6.225 5.792 6.217 255,962 +0.31(+5.18%)
Sep 16, 2003 5.754 6.060 5.433 5.911 120,951 +0.14(+2.46%)
Sep 15, 2003 6.008 6.120 5.672 5.769 221,341 -0.31(-5.15%)
Sep 12, 2003 5.941 6.135 5.941 6.083 175,251 +0.07(+1.24%)
Sep 11, 2003 5.859 6.031 5.613 6.008 579,078 +0.16(+2.81%)
Sep 10, 2003 5.792 6.008 5.784 5.844 480,198 -0.13(-2.12%)
Sep 09, 2003 5.896 6.001 5.866 5.971 184,495 +0.07(+1.27%)
Sep 08, 2003 5.710 5.971 5.710 5.896 520,259 +0.22(+3.95%)
Sep 05, 2003 5.411 5.762 5.404 5.672 297,444 +0.15(+2.70%)
Sep 04, 2003 5.254 5.598 5.225 5.523 319,953 +0.26(+4.96%)
Sep 03, 2003 5.135 5.411 4.926 5.262 269,709 +0.23(+4.60%)
Sep 02, 2003 5.045 5.120 4.926 5.030 143,898 -0.05(-1.03%)
Aug 29, 2003 5.187 5.187 5.045 5.083 85,883 -0.02(-0.44%)
Aug 28, 2003 4.933 5.225 4.933 5.105 86,017 +0.01(+0.15%)
Aug 27, 2003 5.053 5.336 4.956 5.098 139,343 -0.04(-0.73%)
Aug 26, 2003 5.187 5.217 5.053 5.135 227,236 +0.01(+0.29%)
Aug 25, 2003 5.001 5.336 5.001 5.120 128,490 -0.10(-2.00%)
Aug 22, 2003 5.113 5.284 5.113 5.225 204,593 +0.09(+1.74%)
Aug 21, 2003 5.225 5.299 5.038 5.135 338,711 -0.08(-1.57%)
Aug 20, 2003 5.225 5.225 5.053 5.217 197,760 -0.01(-0.14%)
Aug 19, 2003 4.896 5.225 4.896 5.225 121,523 +0.34(+6.87%)
Aug 18, 2003 4.851 5.068 4.777 4.889 250,282 +0.14(+2.99%)
Aug 15, 2003 4.777 4.851 4.739 4.747 28,940 +0.04(+0.79%)
Aug 14, 2003 4.702 4.814 4.672 4.710 28,538 -0.10(-2.02%)
Aug 13, 2003 4.732 4.844 4.635 4.807 22,375 -0.04(-0.77%)
Aug 12, 2003 4.598 4.844 4.598 4.844 39,659 +0.03(+0.62%)
Aug 11, 2003 4.590 4.859 4.590 4.814 216,920 +0.20(+4.37%)
Aug 08, 2003 4.904 5.001 4.590 4.612 218,527 +0.02(+0.49%)
Aug 07, 2003 4.814 4.971 4.524 4.590 265,824 -0.04(-0.81%)
Aug 06, 2003 4.478 4.777 4.478 4.627 101,559 +0.11(+2.48%)
Aug 05, 2003 4.702 4.829 4.478 4.515 332,950 -0.16(-3.51%)
Aug 04, 2003 4.889 4.889 4.665 4.680 77,710 -0.01(-0.32%)
Aug 01, 2003 5.180 5.180 4.627 4.695 206,132 -0.13(-2.78%)
Jul 31, 2003 4.083 5.411 4.083 4.829 1,544,969 +1.08(+28.88%)
Jul 30, 2003 4.501 4.501 3.553 3.747 79,452 -0.50(-11.78%)
Jul 29, 2003 4.142 4.247 4.075 4.247 93,386 +0.25(+6.36%)
Jul 28, 2003 3.792 4.023 3.724 3.993 291,951 +0.20(+5.32%)
Jul 25, 2003 3.747 3.844 3.724 3.792 84,945 +0.01(+0.20%)
Jul 24, 2003 3.792 3.874 3.739 3.784 118,843 +0.00(+0.00%)
Jul 23, 2003 3.739 3.784 3.657 3.784 147,918 +0.02(+0.42%)
Jul 22, 2003 3.612 3.799 3.612 3.768 113,216 -0.05(-1.19%)
Jul 21, 2003 4.090 4.090 3.777 3.814 120,183 -0.23(-5.72%)
Jul 18, 2003 4.068 4.217 4.030 4.045 132,778 -0.10(-2.34%)
Jul 17, 2003 4.329 4.329 4.060 4.142 124,069 -0.27(-6.09%)
Jul 16, 2003 4.396 4.455 4.217 4.411 80,122 +0.13(+3.14%)
Jul 15, 2003 4.404 4.404 4.209 4.277 288,065 -0.10(-2.39%)
Jul 14, 2003 4.232 4.404 4.127 4.381 748,568 +0.25(+6.16%)
Jul 11, 2003 3.971 4.292 3.844 4.127 128,758 +0.30(+7.79%)
Jul 10, 2003 3.799 3.963 3.799 3.829 118,977 -0.08(-2.10%)
Jul 09, 2003 4.030 4.068 3.799 3.911 157,699 -0.11(-2.78%)
Jul 08, 2003 3.844 4.030 3.754 4.023 132,242 +0.07(+1.89%)
Jul 07, 2003 3.956 4.060 3.829 3.948 189,185 +0.01(+0.38%)
Jul 03, 2003 3.911 4.015 3.806 3.933 114,020 +0.02(+0.57%)
Jul 02, 2003 3.859 3.956 3.605 3.911 165,738 +0.10(+2.54%)
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.