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

Kforce Inc (NQ: KFRC )

64.00 -1.03 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2003 1.979 2.046 1.792 1.792 14,463 -0.17(-8.74%)
Feb 27, 2003 1.889 1.964 1.710 1.964 48,210 +0.13(+7.35%)
Feb 26, 2003 1.867 1.904 1.777 1.829 31,336 -0.09(-4.63%)
Feb 25, 2003 1.949 1.949 1.717 1.918 97,224 -0.06(-3.06%)
Feb 24, 2003 2.053 2.091 1.941 1.979 31,872 -0.11(-5.36%)
Feb 21, 2003 2.166 2.210 2.024 2.091 174,897 -0.07(-3.41%)
Feb 20, 2003 2.076 2.240 2.016 2.165 26,649 +0.04(+1.72%)
Feb 19, 2003 2.225 2.278 2.046 2.128 44,193 -0.11(-5.00%)
Feb 18, 2003 2.278 2.278 2.128 2.240 25,846 -0.03(-1.32%)
Feb 14, 2003 2.322 2.322 2.240 2.270 17,677 -0.04(-1.62%)
Feb 13, 2003 2.240 2.307 2.128 2.307 13,124 +0.04(+1.64%)
Feb 12, 2003 2.195 2.352 2.128 2.270 18,480 +0.08(+3.75%)
Feb 11, 2003 2.240 2.412 2.158 2.188 38,970 -0.04(-2.01%)
Feb 10, 2003 2.218 2.315 2.180 2.233 42,586 +0.01(+0.67%)
Feb 07, 2003 2.278 2.322 2.136 2.218 47,407 +0.00(+0.00%)
Feb 06, 2003 2.360 2.360 2.091 2.218 34,417 -0.07(-3.26%)
Feb 05, 2003 2.315 2.367 2.188 2.292 34,283 -0.09(-3.76%)
Feb 04, 2003 2.203 2.382 2.195 2.382 13,659 +0.19(+8.50%)
Feb 03, 2003 2.315 2.390 2.195 2.195 11,115 -0.01(-0.34%)
Jan 31, 2003 2.128 2.285 2.128 2.203 21,159 +0.08(+3.87%)
Jan 30, 2003 2.195 2.195 2.091 2.121 18,614 -0.04(-2.07%)
Jan 29, 2003 2.053 2.180 2.053 2.166 14,731 +0.04(+1.75%)
Jan 28, 2003 2.136 2.300 1.956 2.128 131,373 -0.01(-0.35%)
Jan 27, 2003 2.203 2.248 2.136 2.136 49,415 -0.07(-3.05%)
Jan 24, 2003 2.143 2.315 2.098 2.203 95,349 +0.00(+0.00%)
Jan 23, 2003 2.285 2.300 2.098 2.203 86,779 -0.08(-3.59%)
Jan 22, 2003 2.666 2.688 2.263 2.285 41,380 -0.42(-15.47%)
Jan 21, 2003 2.830 2.838 2.658 2.703 40,711 -0.10(-3.72%)
Jan 17, 2003 2.770 2.845 2.703 2.808 47,808 +0.01(+0.27%)
Jan 16, 2003 2.770 2.942 2.770 2.800 19,686 +0.00(+0.00%)
Jan 15, 2003 2.972 2.987 2.793 2.800 66,021 -0.07(-2.60%)
Jan 14, 2003 2.987 2.987 2.875 2.875 6,294 -0.04(-1.28%)
Jan 13, 2003 2.987 3.091 2.912 2.912 9,374 -0.07(-2.50%)
Jan 10, 2003 3.174 3.203 2.987 2.987 15,266 -0.00(-0.03%)
Jan 09, 2003 3.091 3.159 2.987 2.988 32,140 -0.04(-1.21%)
Jan 08, 2003 3.099 3.301 3.024 3.024 17,945 -0.15(-4.71%)
Jan 07, 2003 2.994 3.174 2.920 3.174 96,555 +0.19(+6.25%)
Jan 06, 2003 2.972 3.054 2.920 2.987 99,635 +0.09(+3.09%)
Jan 03, 2003 2.987 3.039 2.875 2.897 94,680 -0.07(-2.51%)
Jan 02, 2003 3.136 3.144 2.823 2.972 30,265 -0.18(-5.69%)
Dec 31, 2002 3.174 3.233 2.920 3.151 147,711 -0.09(-2.77%)
Dec 30, 2002 3.368 3.368 3.241 3.241 32,542 -0.10(-3.12%)
Dec 27, 2002 3.472 3.532 3.345 3.345 20,221 -0.16(-4.68%)
Dec 26, 2002 3.442 3.622 3.442 3.510 5,222 -0.18(-4.86%)
Dec 24, 2002 3.360 3.689 3.360 3.689 4,017 +0.23(+6.70%)
Dec 23, 2002 3.786 3.786 2.987 3.457 140,480 -0.01(-0.43%)
Dec 20, 2002 3.786 3.786 3.360 3.472 76,601 -0.34(-8.82%)
Dec 19, 2002 3.793 3.838 3.734 3.808 177,441 +0.07(+2.00%)
Dec 18, 2002 3.741 3.741 3.734 3.734 53,433 -0.02(-0.60%)
Dec 17, 2002 3.622 3.756 3.614 3.756 53,835 +0.03(+0.80%)
Dec 16, 2002 3.666 3.763 3.666 3.726 179,986 +0.07(+1.84%)
Dec 13, 2002 3.659 3.666 3.495 3.659 98,697 +0.00(+0.00%)
Dec 12, 2002 3.502 3.659 3.368 3.659 91,734 +0.16(+4.70%)
Dec 11, 2002 3.435 3.495 3.293 3.495 67,093 +0.08(+2.41%)
Dec 10, 2002 3.196 3.472 3.099 3.413 101,108 +0.22(+6.78%)
Dec 09, 2002 3.121 3.226 2.838 3.196 287,656 +0.06(+1.90%)
Dec 06, 2002 3.017 3.174 2.994 3.136 26,515 +0.15(+5.00%)
Dec 05, 2002 3.062 3.062 2.987 2.987 11,918 -0.10(-3.15%)
Dec 04, 2002 3.062 3.241 2.987 3.084 50,487 +0.01(+0.44%)
Dec 03, 2002 3.293 3.360 3.062 3.071 163,246 -0.28(-8.42%)
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.