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

Kforce Inc (NQ: KFRC )

63.75 -0.25 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 31, 2005 6.045 6.217 5.971 6.001 335,463 +0.07(+1.13%)
May 27, 2005 5.956 6.008 5.881 5.934 88,004 -0.07(-1.24%)
May 26, 2005 5.837 6.023 5.710 6.008 259,193 +0.19(+3.34%)
May 25, 2005 5.799 6.113 5.672 5.814 218,860 +0.06(+1.04%)
May 24, 2005 5.702 5.986 5.590 5.754 237,285 +0.13(+2.25%)
May 23, 2005 5.456 5.859 5.456 5.628 145,351 +0.10(+1.75%)
May 20, 2005 5.777 5.829 5.493 5.531 191,412 -0.22(-3.77%)
May 19, 2005 5.516 5.956 4.926 5.747 541,678 +0.25(+4.48%)
May 18, 2005 5.553 5.695 5.411 5.501 186,639 -0.02(-0.41%)
May 17, 2005 5.545 5.553 5.299 5.523 210,991 +0.02(+0.41%)
May 16, 2005 5.225 5.553 5.225 5.501 167,482 +0.24(+4.54%)
May 13, 2005 5.247 5.359 5.195 5.262 136,780 +0.05(+1.00%)
May 12, 2005 5.538 5.613 5.105 5.210 272,693 -0.33(-5.93%)
May 11, 2005 5.672 5.680 5.448 5.538 156,757 -0.17(-2.94%)
May 10, 2005 5.807 5.859 5.598 5.706 221,705 -0.07(-1.23%)
May 09, 2005 5.657 5.784 5.575 5.777 370,575 +0.16(+2.93%)
May 06, 2005 5.411 5.687 5.329 5.613 237,986 +0.27(+5.03%)
May 05, 2005 5.374 5.419 5.202 5.344 293,329 -0.03(-0.56%)
May 04, 2005 6.180 6.187 5.120 5.374 1,198,940 -0.59(-9.89%)
May 03, 2005 5.941 5.971 5.881 5.963 119,016 -0.01(-0.12%)
May 02, 2005 5.926 5.971 5.866 5.971 147,891 +0.01(+0.25%)
Apr 29, 2005 6.038 6.053 5.866 5.956 173,604 -0.01(-0.13%)
Apr 28, 2005 6.157 6.157 5.963 5.963 473,286 -0.38(-6.00%)
Apr 27, 2005 6.449 6.620 6.157 6.344 179,103 -0.14(-2.19%)
Apr 26, 2005 6.508 6.568 6.456 6.486 146,559 -0.09(-1.36%)
Apr 25, 2005 6.635 6.635 6.456 6.575 93,481 +0.01(+0.11%)
Apr 22, 2005 6.516 6.650 6.478 6.568 226,659 -0.07(-1.01%)
Apr 21, 2005 6.210 6.740 6.083 6.635 392,193 +0.56(+9.21%)
Apr 20, 2005 6.538 6.717 6.031 6.075 302,080 -0.38(-5.90%)
Apr 19, 2005 6.755 6.919 6.426 6.456 215,389 -0.30(-4.42%)
Apr 18, 2005 6.620 6.993 6.553 6.755 156,348 +0.13(+2.03%)
Apr 15, 2005 7.173 7.173 6.560 6.620 159,625 -0.57(-7.89%)
Apr 14, 2005 7.284 7.568 7.165 7.187 65,538 -0.13(-1.73%)
Apr 13, 2005 7.314 7.583 7.284 7.314 130,879 -0.10(-1.31%)
Apr 12, 2005 7.538 7.568 7.270 7.411 241,736 -0.16(-2.07%)
Apr 11, 2005 7.829 7.829 7.538 7.568 100,474 -0.24(-3.06%)
Apr 08, 2005 7.956 7.993 7.725 7.807 138,898 -0.17(-2.15%)
Apr 07, 2005 7.993 8.113 7.844 7.979 127,075 -0.09(-1.11%)
Apr 06, 2005 8.210 8.210 8.023 8.068 90,740 -0.11(-1.37%)
Apr 05, 2005 8.247 8.247 8.053 8.180 124,374 -0.05(-0.63%)
Apr 04, 2005 8.008 8.240 7.867 8.232 165,025 +0.26(+3.28%)
Apr 01, 2005 8.255 8.255 7.926 7.971 77,535 -0.23(-2.82%)
Mar 31, 2005 8.128 8.225 8.098 8.202 264,791 -0.01(-0.09%)
Mar 30, 2005 8.128 8.232 7.993 8.210 458,188 +0.11(+1.38%)
Mar 29, 2005 8.053 8.128 7.762 8.098 197,732 +0.04(+0.46%)
Mar 28, 2005 7.837 8.091 7.829 8.061 128,394 +0.15(+1.89%)
Mar 24, 2005 7.911 8.091 7.837 7.911 145,767 +0.09(+1.15%)
Mar 23, 2005 7.770 7.911 7.650 7.822 188,916 -0.07(-0.85%)
Mar 22, 2005 8.038 8.038 7.859 7.889 137,944 -0.22(-2.72%)
Mar 21, 2005 8.277 8.277 8.083 8.109 81,533 -0.08(-0.96%)
Mar 18, 2005 8.165 8.270 7.620 8.188 309,312 -0.02(-0.27%)
Mar 17, 2005 8.352 8.352 7.673 8.210 160,598 -0.09(-1.08%)
Mar 16, 2005 8.277 8.322 8.068 8.300 59,042 -0.03(-0.36%)
Mar 15, 2005 8.352 8.501 8.143 8.329 63,856 -0.01(-0.18%)
Mar 14, 2005 8.105 8.344 8.091 8.344 132,210 +0.13(+1.64%)
Mar 11, 2005 8.173 8.247 8.135 8.210 158,123 -0.04(-0.54%)
Mar 10, 2005 8.404 8.426 8.180 8.255 175,557 -0.14(-1.69%)
Mar 09, 2005 8.479 8.568 8.359 8.397 127,536 -0.21(-2.43%)
Mar 08, 2005 8.770 8.770 8.471 8.606 151,225 -0.13(-1.54%)
Mar 07, 2005 8.755 8.814 8.613 8.740 132,499 +0.07(+0.86%)
Mar 04, 2005 8.538 8.695 8.464 8.665 213,323 +0.10(+1.13%)
Mar 03, 2005 8.576 8.583 8.486 8.568 144,775 +0.06(+0.70%)
Mar 02, 2005 8.464 8.576 8.404 8.508 212,128 -0.03(-0.35%)
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.