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 (%)
Jul 31, 2003 4.085 5.414 4.085 4.831 1,544,212 +1.08(+28.88%)
Jul 30, 2003 4.503 4.503 3.554 3.749 79,413 -0.50(-11.78%)
Jul 29, 2003 4.144 4.249 4.077 4.249 93,341 +0.25(+6.36%)
Jul 28, 2003 3.793 4.025 3.726 3.995 291,808 +0.20(+5.31%)
Jul 25, 2003 3.749 3.846 3.726 3.793 84,904 +0.01(+0.20%)
Jul 24, 2003 3.793 3.876 3.741 3.786 118,785 +0.00(+0.00%)
Jul 23, 2003 3.741 3.786 3.659 3.786 147,845 +0.02(+0.42%)
Jul 22, 2003 3.614 3.801 3.614 3.770 113,161 -0.05(-1.19%)
Jul 21, 2003 4.092 4.092 3.778 3.816 120,124 -0.23(-5.72%)
Jul 18, 2003 4.070 4.219 4.032 4.047 132,713 -0.10(-2.34%)
Jul 17, 2003 4.331 4.331 4.062 4.144 124,008 -0.27(-6.09%)
Jul 16, 2003 4.398 4.457 4.219 4.413 80,083 +0.13(+3.14%)
Jul 15, 2003 4.406 4.406 4.212 4.279 287,924 -0.10(-2.38%)
Jul 14, 2003 4.234 4.406 4.129 4.383 748,201 +0.25(+6.16%)
Jul 11, 2003 3.973 4.294 3.846 4.129 128,695 +0.30(+7.79%)
Jul 10, 2003 3.801 3.965 3.801 3.831 118,919 -0.08(-2.10%)
Jul 09, 2003 4.032 4.070 3.801 3.913 157,621 -0.11(-2.78%)
Jul 08, 2003 3.846 4.032 3.756 4.025 132,177 +0.07(+1.89%)
Jul 07, 2003 3.958 4.062 3.831 3.950 189,092 +0.01(+0.38%)
Jul 03, 2003 3.913 4.017 3.808 3.935 113,964 +0.02(+0.57%)
Jul 02, 2003 3.861 3.958 3.607 3.913 165,657 +0.10(+2.54%)
Jul 01, 2003 3.622 3.995 3.607 3.816 200,207 +0.19(+5.14%)
Jun 30, 2003 3.584 3.808 3.584 3.629 848,239 +0.04(+1.25%)
Jun 27, 2003 3.599 3.846 3.547 3.584 195,520 -0.05(-1.44%)
Jun 26, 2003 3.696 3.726 3.599 3.637 110,482 -0.03(-0.81%)
Jun 25, 2003 3.666 3.704 3.659 3.666 82,761 -0.03(-0.83%)
Jun 24, 2003 3.697 3.734 3.666 3.697 189,494 -0.03(-0.78%)
Jun 23, 2003 3.696 3.973 3.398 3.726 189,762 -0.12(-3.11%)
Jun 20, 2003 3.823 3.995 3.742 3.846 182,262 -0.14(-3.56%)
Jun 19, 2003 3.749 4.025 3.749 3.987 396,800 +0.17(+4.50%)
Jun 18, 2003 3.577 3.958 3.510 3.816 539,021 +0.32(+9.19%)
Jun 17, 2003 3.420 3.554 3.405 3.495 356,222 +0.10(+3.06%)
Jun 16, 2003 3.136 3.435 3.084 3.391 371,757 +0.28(+9.16%)
Jun 13, 2003 3.174 3.181 3.076 3.106 420,771 -0.10(-3.03%)
Jun 12, 2003 3.039 3.211 2.785 3.203 543,039 +0.34(+12.01%)
Jun 11, 2003 2.740 2.912 2.726 2.860 284,844 +0.01(+0.52%)
Jun 10, 2003 2.733 2.845 2.636 2.845 98,697 +0.19(+7.32%)
Jun 09, 2003 2.763 2.763 2.651 2.651 106,599 -0.07(-2.47%)
Jun 06, 2003 2.621 2.875 2.621 2.718 134,454 +0.09(+3.41%)
Jun 05, 2003 2.651 2.696 2.621 2.628 184,137 -0.02(-0.85%)
Jun 04, 2003 2.838 2.838 2.651 2.651 165,389 -0.13(-4.54%)
Jun 03, 2003 2.912 2.950 2.688 2.777 128,427 -0.11(-3.90%)
Jun 02, 2003 2.867 2.987 2.867 2.890 114,098 +0.14(+5.16%)
May 30, 2003 2.606 2.882 2.606 2.748 412,602 +0.13(+4.84%)
May 29, 2003 2.636 2.643 2.606 2.621 328,367 +0.01(+0.29%)
May 28, 2003 2.628 2.651 2.606 2.614 40,845 -0.01(-0.57%)
May 27, 2003 2.591 2.628 2.591 2.628 51,692 +0.01(+0.57%)
May 23, 2003 2.673 2.673 2.554 2.614 11,115 +0.01(+0.57%)
May 22, 2003 2.591 2.651 2.524 2.599 94,412 -0.01(-0.57%)
May 21, 2003 2.584 2.651 2.584 2.614 46,201 +0.01(+0.57%)
May 20, 2003 2.614 2.628 2.584 2.599 57,049 +0.01(+0.58%)
May 19, 2003 2.651 2.651 2.584 2.584 82,895 -0.04(-1.70%)
May 16, 2003 2.591 2.673 2.591 2.628 64,682 +0.01(+0.57%)
May 15, 2003 2.546 2.651 2.539 2.614 100,840 +0.02(+0.86%)
May 14, 2003 2.696 2.696 2.516 2.591 52,228 -0.06(-2.25%)
May 13, 2003 2.599 2.681 2.599 2.651 120,392 +0.02(+0.85%)
May 12, 2003 2.614 2.726 2.434 2.628 449,965 +0.01(+0.29%)
May 09, 2003 2.748 2.748 2.524 2.621 154,273 -0.07(-2.77%)
May 08, 2003 2.912 2.957 2.614 2.696 110,482 -0.26(-8.75%)
May 07, 2003 2.860 2.987 2.860 2.954 123,204 -0.12(-3.98%)
May 06, 2003 3.248 3.248 2.905 3.076 194,047 -0.07(-2.22%)
May 05, 2003 3.196 3.308 3.136 3.146 206,234 -0.08(-2.47%)
May 02, 2003 3.174 3.271 3.069 3.226 76,869 +0.10(+3.32%)
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.