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 (%)
Feb 27, 2004 6.661 7.430 6.661 7.415 330,376 +0.66(+9.72%)
Feb 26, 2004 6.721 6.833 6.646 6.758 105,393 -0.02(-0.33%)
Feb 25, 2004 6.780 6.967 6.758 6.780 117,982 +0.00(+0.00%)
Feb 24, 2004 7.206 7.206 6.780 6.780 161,639 -0.46(-6.30%)
Feb 23, 2004 7.333 7.363 7.131 7.236 162,175 -0.04(-0.62%)
Feb 20, 2004 7.430 7.430 7.243 7.281 123,874 -0.04(-0.51%)
Feb 19, 2004 7.490 7.542 7.288 7.318 116,375 -0.07(-0.91%)
Feb 18, 2004 7.744 7.766 7.363 7.385 273,729 -0.30(-3.88%)
Feb 17, 2004 7.736 7.915 7.617 7.683 77,538 -0.06(-0.78%)
Feb 13, 2004 7.915 8.020 7.699 7.744 61,200 -0.11(-1.43%)
Feb 12, 2004 8.050 8.214 7.856 7.856 70,574 -0.34(-4.19%)
Feb 11, 2004 8.184 8.214 7.878 8.199 187,887 +0.22(+2.81%)
Feb 10, 2004 8.072 8.139 7.953 7.975 48,076 -0.16(-2.02%)
Feb 09, 2004 7.878 8.169 7.803 8.139 155,613 +0.15(+1.87%)
Feb 06, 2004 7.997 8.020 7.781 7.990 95,483 +0.25(+3.28%)
Feb 05, 2004 7.490 8.199 7.490 7.736 420,637 -0.10(-1.33%)
Feb 04, 2004 6.833 7.841 6.758 7.841 443,403 +0.93(+13.51%)
Feb 03, 2004 7.340 7.355 6.728 6.907 138,471 -0.34(-4.74%)
Feb 02, 2004 7.639 7.639 7.176 7.251 123,472 -0.14(-1.92%)
Jan 30, 2004 7.049 7.652 6.937 7.393 230,607 +0.22(+3.12%)
Jan 29, 2004 7.467 7.497 6.616 7.169 311,360 -0.37(-4.95%)
Jan 28, 2004 7.833 7.833 7.430 7.542 105,795 -0.11(-1.46%)
Jan 27, 2004 7.885 7.893 7.654 7.654 97,626 -0.15(-1.91%)
Jan 26, 2004 7.811 7.893 7.549 7.803 140,882 -0.04(-0.48%)
Jan 23, 2004 7.527 7.878 7.512 7.841 166,594 +0.31(+4.17%)
Jan 22, 2004 7.803 7.841 7.520 7.527 134,989 -0.30(-3.82%)
Jan 21, 2004 7.729 7.841 7.430 7.826 123,204 +0.10(+1.26%)
Jan 20, 2004 7.766 7.841 7.370 7.729 394,121 -0.09(-1.14%)
Jan 16, 2004 8.206 8.206 7.781 7.817 391,175 -0.16(-1.98%)
Jan 15, 2004 7.982 8.139 7.915 7.975 114,806 -0.05(-0.65%)
Jan 14, 2004 7.766 8.206 7.714 8.027 331,517 +0.33(+4.27%)
Jan 13, 2004 7.669 7.714 7.542 7.699 175,050 +0.11(+1.48%)
Jan 12, 2004 7.646 7.766 7.527 7.587 266,897 -0.12(-1.55%)
Jan 09, 2004 7.467 7.729 7.467 7.706 180,922 +0.05(+0.68%)
Jan 08, 2004 7.176 7.721 7.176 7.654 229,098 +0.23(+3.12%)
Jan 07, 2004 7.758 7.803 7.146 7.422 383,173 -0.14(-1.88%)
Jan 06, 2004 7.646 7.729 7.475 7.564 424,119 +0.05(+0.70%)
Jan 05, 2004 7.422 7.654 7.407 7.512 492,685 +0.09(+1.21%)
Jan 02, 2004 7.206 7.460 6.959 7.422 363,320 +0.44(+6.31%)
Dec 31, 2003 6.526 7.064 6.526 6.982 948,409 +0.41(+6.25%)
Dec 30, 2003 6.272 6.571 6.272 6.571 307,306 +0.19(+2.92%)
Dec 29, 2003 6.332 6.384 6.332 6.384 214,214 +0.01(+0.23%)
Dec 26, 2003 6.355 6.414 6.347 6.370 87,916 -0.10(-1.50%)
Dec 24, 2003 6.287 6.496 6.287 6.467 129,673 +0.19(+2.97%)
Dec 23, 2003 6.236 6.347 6.228 6.280 105,992 -0.01(-0.12%)
Dec 22, 2003 6.340 6.623 6.198 6.287 342,205 -0.26(-3.99%)
Dec 19, 2003 6.213 6.549 6.123 6.549 347,688 +0.27(+4.27%)
Dec 18, 2003 6.151 6.325 5.996 6.281 136,358 +0.09(+1.46%)
Dec 17, 2003 5.966 6.190 5.966 6.190 47,558 +0.06(+0.97%)
Dec 16, 2003 5.966 6.146 5.966 6.131 272,320 +0.12(+1.99%)
Dec 15, 2003 6.071 6.078 5.974 6.011 84,888 +0.00(+0.00%)
Dec 12, 2003 5.899 6.078 5.899 6.011 74,623 +0.04(+0.62%)
Dec 11, 2003 6.153 6.153 5.936 5.974 74,860 -0.07(-1.23%)
Dec 10, 2003 5.936 6.123 5.936 6.048 145,500 +0.10(+1.63%)
Dec 09, 2003 5.787 5.989 5.787 5.951 333,704 -0.02(-0.37%)
Dec 08, 2003 5.750 5.974 5.675 5.974 300,231 +0.22(+3.90%)
Dec 05, 2003 5.615 5.750 5.563 5.750 120,491 +0.13(+2.39%)
Dec 04, 2003 5.996 6.004 5.600 5.615 648,992 -0.28(-4.81%)
Dec 03, 2003 6.444 6.519 5.899 5.899 545,235 -0.48(-7.59%)
Dec 02, 2003 6.101 6.496 5.989 6.384 72,562 +0.16(+2.51%)
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.