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

Kforce Inc (NQ: KFRC )

62.78 UNCHANGED
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 (%)
Nov 30, 2004 9.050 9.192 8.879 8.946 393,452 -0.04(-0.50%)
Nov 29, 2004 8.610 9.170 8.528 8.991 960,060 +0.59(+7.02%)
Nov 26, 2004 8.372 8.587 8.363 8.401 54,370 -0.12(-1.40%)
Nov 24, 2004 8.326 8.587 8.326 8.520 89,993 +0.02(+0.26%)
Nov 23, 2004 8.483 8.535 8.214 8.498 162,710 +0.15(+1.79%)
Nov 22, 2004 8.535 8.565 7.691 8.348 386,488 -0.07(-0.89%)
Nov 19, 2004 8.378 8.737 8.296 8.423 112,625 -0.15(-1.74%)
Nov 18, 2004 8.774 8.774 8.333 8.572 116,107 -0.19(-2.13%)
Nov 17, 2004 8.655 8.931 8.625 8.759 200,609 +0.17(+2.00%)
Nov 16, 2004 8.565 8.662 8.289 8.587 148,917 -0.07(-0.86%)
Nov 15, 2004 8.677 8.677 8.438 8.662 337,608 +0.02(+0.26%)
Nov 12, 2004 8.662 8.662 8.401 8.640 269,711 +0.06(+0.70%)
Nov 11, 2004 8.692 8.692 8.468 8.580 231,946 +0.02(+0.26%)
Nov 10, 2004 8.714 8.714 8.431 8.557 496,837 +0.07(+0.79%)
Nov 09, 2004 8.177 8.543 8.177 8.490 610,266 +0.16(+1.88%)
Nov 08, 2004 8.468 8.550 8.027 8.333 253,775 +0.11(+1.36%)
Nov 05, 2004 8.453 8.729 8.027 8.221 461,884 -0.07(-0.90%)
Nov 04, 2004 8.214 8.296 8.050 8.296 390,372 +0.10(+1.18%)
Nov 03, 2004 7.923 8.214 7.923 8.199 262,613 +0.16(+1.95%)
Nov 02, 2004 8.027 8.139 7.960 8.042 271,050 +0.05(+0.65%)
Nov 01, 2004 7.766 8.042 7.766 7.990 263,819 +0.08(+1.04%)
Oct 29, 2004 7.915 8.027 7.766 7.908 495,230 -0.02(-0.28%)
Oct 28, 2004 7.773 8.259 7.744 7.930 318,591 -0.10(-1.21%)
Oct 27, 2004 7.654 8.961 7.512 8.027 1,794,774 +0.67(+9.14%)
Oct 26, 2004 7.206 7.364 7.131 7.355 328,501 +0.04(+0.61%)
Oct 25, 2004 7.243 7.385 7.236 7.310 280,291 -0.03(-0.41%)
Oct 22, 2004 7.318 7.393 7.258 7.340 397,469 +0.02(+0.31%)
Oct 21, 2004 7.019 7.355 7.019 7.318 382,604 +0.26(+3.70%)
Oct 20, 2004 6.997 7.139 6.818 7.057 326,359 +0.22(+3.28%)
Oct 19, 2004 6.833 7.042 6.773 6.833 279,085 +0.07(+1.10%)
Oct 18, 2004 6.571 6.900 6.519 6.758 359,035 +0.17(+2.61%)
Oct 15, 2004 6.571 6.676 6.482 6.586 295,825 +0.05(+0.80%)
Oct 14, 2004 6.683 6.683 6.452 6.534 227,795 -0.02(-0.34%)
Oct 13, 2004 6.586 6.706 6.504 6.556 415,280 +0.01(+0.23%)
Oct 12, 2004 6.310 6.571 6.228 6.541 433,359 +0.17(+2.70%)
Oct 11, 2004 6.190 6.384 6.175 6.370 122,267 +0.26(+4.28%)
Oct 08, 2004 6.160 6.265 6.108 6.108 54,638 -0.15(-2.39%)
Oct 07, 2004 6.325 6.325 6.086 6.258 350,330 -0.02(-0.36%)
Oct 06, 2004 6.370 6.541 6.198 6.280 130,034 -0.14(-2.21%)
Oct 05, 2004 6.653 6.653 6.370 6.422 134,454 -0.10(-1.60%)
Oct 04, 2004 6.721 6.721 6.437 6.526 216,679 -0.10(-1.58%)
Oct 01, 2004 6.190 6.631 6.190 6.631 350,598 +0.37(+5.97%)
Sep 30, 2004 6.310 6.310 6.093 6.258 138,605 +0.02(+0.36%)
Sep 29, 2004 6.160 6.235 6.086 6.235 193,913 +0.07(+1.21%)
Sep 28, 2004 6.198 6.213 6.048 6.160 97,894 -0.04(-0.60%)
Sep 27, 2004 6.280 6.347 6.123 6.198 206,368 -0.16(-2.47%)
Sep 24, 2004 6.355 6.459 6.332 6.355 207,305 +0.04(+0.59%)
Sep 23, 2004 6.526 6.571 6.280 6.317 175,968 -0.07(-1.17%)
Sep 22, 2004 6.347 6.571 6.302 6.392 92,537 -0.12(-1.83%)
Sep 21, 2004 6.571 6.571 6.310 6.511 71,780 +0.13(+1.99%)
Sep 20, 2004 6.437 6.571 6.325 6.384 74,190 -0.05(-0.81%)
Sep 17, 2004 6.601 6.907 6.407 6.437 164,317 -0.13(-2.05%)
Sep 16, 2004 6.698 6.728 6.489 6.571 92,135 +0.13(+1.97%)
Sep 15, 2004 6.377 6.683 6.272 6.444 111,554 +0.11(+1.77%)
Sep 14, 2004 6.504 6.504 6.272 6.332 199,136 -0.09(-1.40%)
Sep 13, 2004 6.825 6.825 6.422 6.422 372,427 -0.25(-3.80%)
Sep 10, 2004 6.407 6.780 6.347 6.676 494,694 +0.17(+2.64%)
Sep 09, 2004 6.534 6.721 5.996 6.504 1,576,621 +1.50(+30.00%)
Sep 08, 2004 5.376 5.444 4.951 5.003 193,913 -0.24(-4.56%)
Sep 07, 2004 5.429 5.466 5.197 5.242 176,102 -0.19(-3.44%)
Sep 03, 2004 4.936 5.496 4.861 5.429 135,793 +0.36(+7.07%)
Sep 02, 2004 4.846 5.078 4.846 5.070 704,678 +0.25(+5.27%)
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.