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

Kforce Inc (NQ: KFRC )

64.13 +0.13 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 01, 2004 4.958 5.481 4.779 4.816 251,498 -0.09(-1.83%)
Aug 31, 2004 5.078 5.190 4.824 4.906 279,487 -0.16(-3.24%)
Aug 30, 2004 5.182 5.182 5.025 5.070 107,670 -0.10(-2.02%)
Aug 27, 2004 5.152 5.294 5.085 5.175 87,582 -0.03(-0.57%)
Aug 26, 2004 5.212 5.235 5.078 5.205 218,956 -0.03(-0.57%)
Aug 25, 2004 5.152 5.235 5.093 5.235 120,794 +0.12(+2.34%)
Aug 24, 2004 5.220 5.264 5.003 5.115 151,327 +0.11(+2.24%)
Aug 23, 2004 5.227 5.227 4.951 5.003 109,946 -0.21(-4.01%)
Aug 20, 2004 4.928 5.220 4.884 5.212 270,782 +0.33(+6.73%)
Aug 19, 2004 4.921 4.996 4.845 4.884 117,848 -0.10(-1.95%)
Aug 18, 2004 4.928 5.090 4.824 4.981 147,845 +0.01(+0.30%)
Aug 17, 2004 4.973 5.175 4.951 4.966 154,273 +0.08(+1.68%)
Aug 16, 2004 4.951 5.040 4.772 4.884 158,023 +0.03(+0.62%)
Aug 13, 2004 4.891 4.928 4.787 4.854 426,797 +0.09(+1.88%)
Aug 12, 2004 4.988 5.123 4.742 4.764 199,806 -0.22(-4.49%)
Aug 11, 2004 5.011 5.115 4.787 4.988 147,310 -0.16(-3.19%)
Aug 10, 2004 5.096 5.182 5.040 5.152 106,063 +0.06(+1.17%)
Aug 09, 2004 5.100 5.227 4.921 5.093 306,137 +0.13(+2.56%)
Aug 06, 2004 5.675 5.824 4.779 4.966 548,127 -0.81(-14.08%)
Aug 05, 2004 5.847 5.974 5.697 5.780 62,405 -0.18(-3.01%)
Aug 04, 2004 5.847 6.026 5.839 5.959 72,717 -0.05(-0.87%)
Aug 03, 2004 6.384 6.384 5.974 6.011 191,101 -0.40(-6.18%)
Aug 02, 2004 6.310 6.646 6.310 6.407 199,270 -0.16(-2.50%)
Jul 30, 2004 6.496 6.594 6.153 6.571 173,290 +0.09(+1.38%)
Jul 29, 2004 6.160 6.482 5.974 6.482 180,521 +0.36(+5.85%)
Jul 28, 2004 6.317 6.347 5.817 6.123 151,461 -0.24(-3.76%)
Jul 27, 2004 6.048 6.362 6.048 6.362 122,669 +0.16(+2.65%)
Jul 26, 2004 6.243 6.287 5.966 6.198 154,140 -0.07(-1.19%)
Jul 23, 2004 6.467 6.467 6.019 6.272 175,968 +0.02(+0.36%)
Jul 22, 2004 6.422 6.496 6.250 6.250 106,331 -0.20(-3.12%)
Jul 21, 2004 6.676 6.676 6.429 6.452 179,852 -0.12(-1.82%)
Jul 20, 2004 6.571 6.571 6.399 6.571 160,300 +0.07(+1.03%)
Jul 19, 2004 6.504 6.541 6.302 6.504 211,189 +0.13(+2.11%)
Jul 16, 2004 6.399 6.571 6.355 6.370 248,552 -0.11(-1.73%)
Jul 15, 2004 6.086 6.571 6.086 6.482 370,016 +0.37(+6.11%)
Jul 14, 2004 6.198 6.384 6.101 6.108 93,608 -0.25(-3.99%)
Jul 13, 2004 6.534 6.534 6.108 6.362 261,944 -0.04(-0.58%)
Jul 12, 2004 6.384 6.496 6.116 6.399 134,989 +0.01(+0.23%)
Jul 09, 2004 6.437 6.721 6.280 6.384 95,215 -0.10(-1.50%)
Jul 08, 2004 6.609 6.653 6.459 6.482 148,917 -0.19(-2.91%)
Jul 07, 2004 6.721 6.907 6.624 6.676 89,591 -0.17(-2.51%)
Jul 06, 2004 7.094 7.094 6.743 6.847 120,392 -0.18(-2.55%)
Jul 02, 2004 7.131 7.131 6.945 7.027 106,063 +0.04(+0.53%)
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.