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

Kforce Inc (NQ: KFRC )

64.09 UNCHANGED
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, 2003 6.160 6.534 6.026 6.519 167,893 +0.22(+3.56%)
Oct 30, 2003 6.123 6.295 6.168 6.295 74,592 +0.17(+2.80%)
Oct 29, 2003 5.817 6.123 5.697 6.123 138,061 +0.49(+8.74%)
Oct 28, 2003 5.869 5.899 5.616 5.631 111,862 -0.26(-4.42%)
Oct 27, 2003 6.004 6.063 5.742 5.892 30,801 -0.08(-1.38%)
Oct 24, 2003 5.899 5.989 5.862 5.974 78,342 +0.01(+0.13%)
Oct 23, 2003 5.615 5.974 5.615 5.966 40,309 +0.02(+0.38%)
Oct 22, 2003 5.735 5.944 5.675 5.944 42,586 +0.21(+3.65%)
Oct 21, 2003 5.824 5.832 5.526 5.735 83,029 -0.12(-2.04%)
Oct 20, 2003 5.854 6.004 5.832 5.854 267,176 -0.11(-1.88%)
Oct 17, 2003 6.030 6.123 5.899 5.966 112,223 -0.07(-1.10%)
Oct 16, 2003 6.019 6.019 6.019 6.033 9,508 -0.09(-1.48%)
Oct 15, 2003 6.123 6.123 5.981 6.123 26,703 +0.00(+0.00%)
Oct 14, 2003 6.041 6.123 6.026 6.123 14,697 +0.10(+1.61%)
Oct 13, 2003 5.936 6.310 5.936 6.026 39,524 +0.05(+0.87%)
Oct 10, 2003 6.063 6.093 5.974 5.974 23,435 -0.11(-1.84%)
Oct 09, 2003 6.048 6.101 5.981 6.086 20,243 +0.04(+0.62%)
Oct 08, 2003 6.123 6.123 5.974 6.048 35,327 +0.04(+0.62%)
Oct 07, 2003 5.951 6.123 5.936 6.011 68,532 -0.07(-1.09%)
Oct 06, 2003 6.586 6.586 6.004 6.078 92,123 -0.37(-5.69%)
Oct 03, 2003 6.026 6.594 6.026 6.444 266,686 +0.42(+6.94%)
Oct 02, 2003 6.175 6.332 5.840 6.026 91,948 -0.21(-3.35%)
Oct 01, 2003 5.892 6.310 5.892 6.235 117,668 +0.42(+7.19%)
Sep 30, 2003 5.623 6.078 5.623 5.817 138,739 +0.01(+0.26%)
Sep 29, 2003 6.093 6.093 5.675 5.802 70,641 -0.07(-1.27%)
Sep 26, 2003 5.735 6.048 5.727 5.877 530,852 -0.01(-0.25%)
Sep 25, 2003 6.086 6.086 5.787 5.892 279,578 -0.13(-2.11%)
Sep 24, 2003 6.004 6.235 5.974 6.019 189,902 +0.01(+0.25%)
Sep 23, 2003 6.078 6.078 5.966 6.004 131,226 -0.04(-0.74%)
Sep 22, 2003 6.362 6.362 5.944 6.048 147,028 -0.20(-3.23%)
Sep 19, 2003 6.422 6.482 6.093 6.250 237,504 -0.10(-1.53%)
Sep 18, 2003 6.235 6.422 6.160 6.347 301,005 +0.13(+2.04%)
Sep 17, 2003 5.974 6.228 5.795 6.220 255,837 +0.31(+5.18%)
Sep 16, 2003 5.757 6.063 5.436 5.914 120,892 +0.14(+2.46%)
Sep 15, 2003 6.011 6.123 5.675 5.772 221,233 -0.31(-5.15%)
Sep 12, 2003 5.944 6.138 5.944 6.086 175,165 +0.07(+1.24%)
Sep 11, 2003 5.862 6.034 5.615 6.011 578,795 +0.16(+2.81%)
Sep 10, 2003 5.795 6.011 5.787 5.847 479,963 -0.13(-2.12%)
Sep 09, 2003 5.899 6.004 5.869 5.974 184,405 +0.07(+1.27%)
Sep 08, 2003 5.712 5.974 5.712 5.899 520,005 +0.22(+3.95%)
Sep 05, 2003 5.414 5.765 5.406 5.675 297,298 +0.15(+2.70%)
Sep 04, 2003 5.257 5.600 5.227 5.526 319,797 +0.26(+4.96%)
Sep 03, 2003 5.137 5.414 4.928 5.264 269,577 +0.23(+4.60%)
Sep 02, 2003 5.048 5.123 4.928 5.033 143,828 -0.05(-1.03%)
Aug 29, 2003 5.190 5.190 5.048 5.085 85,841 -0.02(-0.44%)
Aug 28, 2003 4.936 5.227 4.936 5.108 85,975 +0.01(+0.15%)
Aug 27, 2003 5.055 5.339 4.958 5.100 139,275 -0.04(-0.73%)
Aug 26, 2003 5.190 5.220 5.055 5.137 227,125 +0.01(+0.29%)
Aug 25, 2003 5.003 5.339 5.003 5.123 128,427 -0.10(-2.00%)
Aug 22, 2003 5.115 5.287 5.115 5.227 204,493 +0.09(+1.74%)
Aug 21, 2003 5.227 5.302 5.040 5.137 338,545 -0.08(-1.57%)
Aug 20, 2003 5.227 5.227 5.055 5.220 197,663 -0.01(-0.14%)
Aug 19, 2003 4.899 5.227 4.899 5.227 121,463 +0.34(+6.87%)
Aug 18, 2003 4.854 5.070 4.779 4.891 250,159 +0.14(+2.99%)
Aug 15, 2003 4.779 4.854 4.742 4.749 28,926 +0.04(+0.79%)
Aug 14, 2003 4.704 4.816 4.674 4.712 28,524 -0.10(-2.02%)
Aug 13, 2003 4.734 4.846 4.637 4.809 22,364 -0.04(-0.77%)
Aug 12, 2003 4.600 4.846 4.600 4.846 39,639 +0.03(+0.62%)
Aug 11, 2003 4.592 4.861 4.592 4.816 216,813 +0.20(+4.37%)
Aug 08, 2003 4.906 5.003 4.592 4.615 218,420 +0.02(+0.49%)
Aug 07, 2003 4.816 4.973 4.526 4.592 265,694 -0.04(-0.81%)
Aug 06, 2003 4.480 4.779 4.480 4.630 101,510 +0.11(+2.48%)
Aug 05, 2003 4.704 4.831 4.480 4.518 332,787 -0.16(-3.51%)
Aug 04, 2003 4.891 4.891 4.667 4.682 77,672 -0.01(-0.32%)
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.