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

Kforce Inc (NQ: KFRC )

64.07 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.