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

Kforce Inc (NQ: KFRC )

62.78 +1.02 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2004 6.717 7.180 6.717 7.090 119,111 +0.34(+5.09%)
Mar 30, 2004 6.852 7.016 6.725 6.747 74,897 -0.07(-1.09%)
Mar 29, 2004 6.501 6.829 6.501 6.822 111,742 +0.28(+4.22%)
Mar 26, 2004 6.650 6.702 6.531 6.546 192,400 -0.08(-1.24%)
Mar 25, 2004 6.590 6.665 6.426 6.628 62,704 -0.10(-1.55%)
Mar 24, 2004 6.538 6.814 6.538 6.732 184,763 -0.05(-0.77%)
Mar 23, 2004 6.605 6.822 6.605 6.784 169,087 +0.10(+1.56%)
Mar 22, 2004 6.665 6.717 6.516 6.680 99,148 +0.01(+0.11%)
Mar 19, 2004 6.605 6.710 6.605 6.672 152,741 -0.07(-1.11%)
Mar 18, 2004 6.740 6.896 6.560 6.747 183,022 -0.07(-1.09%)
Mar 17, 2004 6.896 6.911 6.717 6.822 100,086 +0.07(+1.11%)
Mar 16, 2004 7.023 7.075 6.710 6.747 161,718 -0.06(-0.88%)
Mar 15, 2004 7.165 7.202 6.807 6.807 380,380 -0.47(-6.46%)
Mar 12, 2004 7.546 7.695 6.934 7.277 1,253,152 -0.24(-3.18%)
Mar 11, 2004 7.464 7.695 7.464 7.516 174,849 -0.10(-1.27%)
Mar 10, 2004 7.650 7.732 7.493 7.613 185,031 -0.01(-0.10%)
Mar 09, 2004 7.374 7.687 7.374 7.620 371,403 +0.18(+2.41%)
Mar 08, 2004 7.531 7.538 7.426 7.441 257,919 -0.02(-0.30%)
Mar 05, 2004 7.441 7.531 7.210 7.464 317,408 +0.04(+0.51%)
Mar 04, 2004 7.311 7.456 7.165 7.426 58,818 +0.13(+1.83%)
Mar 03, 2004 7.292 7.381 7.180 7.292 87,491 +0.02(+0.31%)
Mar 02, 2004 7.605 7.605 7.217 7.270 119,915 -0.16(-2.21%)
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.