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

Kforce Inc (NQ: KFRC )

64.82 -0.29 (-0.45%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 17, 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 (%)
Dec 31, 2003 6.523 7.061 6.523 6.978 948,874 +0.41(+6.25%)
Dec 30, 2003 6.269 6.568 6.269 6.568 307,457 +0.19(+2.92%)
Dec 29, 2003 6.329 6.381 6.329 6.381 214,319 +0.01(+0.23%)
Dec 26, 2003 6.352 6.410 6.344 6.366 87,959 -0.10(-1.50%)
Dec 24, 2003 6.284 6.493 6.284 6.463 129,736 +0.19(+2.97%)
Dec 23, 2003 6.233 6.344 6.225 6.277 106,044 -0.01(-0.12%)
Dec 22, 2003 6.337 6.620 6.195 6.284 342,373 -0.26(-3.99%)
Dec 19, 2003 6.210 6.546 6.120 6.546 347,858 +0.27(+4.27%)
Dec 18, 2003 6.148 6.322 5.993 6.278 136,425 +0.09(+1.46%)
Dec 17, 2003 5.963 6.187 5.963 6.187 47,581 +0.06(+0.97%)
Dec 16, 2003 5.963 6.143 5.963 6.128 272,453 +0.12(+1.99%)
Dec 15, 2003 6.068 6.075 5.971 6.008 84,929 +0.00(+0.00%)
Dec 12, 2003 5.896 6.075 5.896 6.008 74,659 +0.04(+0.63%)
Dec 11, 2003 6.150 6.150 5.934 5.971 74,897 -0.07(-1.23%)
Dec 10, 2003 5.934 6.120 5.934 6.045 145,572 +0.10(+1.63%)
Dec 09, 2003 5.784 5.986 5.784 5.948 333,867 -0.02(-0.37%)
Dec 08, 2003 5.747 5.971 5.672 5.971 300,378 +0.22(+3.90%)
Dec 05, 2003 5.613 5.747 5.560 5.747 120,550 +0.13(+2.39%)
Dec 04, 2003 5.993 6.001 5.598 5.613 649,310 -0.28(-4.81%)
Dec 03, 2003 6.441 6.516 5.896 5.896 545,502 -0.48(-7.59%)
Dec 02, 2003 6.098 6.493 5.986 6.381 72,597 +0.16(+2.51%)
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.