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

Kforce Inc (NQ: KFRC )

64.40 +0.07 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 6.658 7.426 6.658 7.411 330,538 +0.66(+9.72%)
Feb 26, 2004 6.717 6.829 6.643 6.755 105,445 -0.02(-0.33%)
Feb 25, 2004 6.777 6.964 6.755 6.777 118,039 +0.00(+0.00%)
Feb 24, 2004 7.202 7.202 6.777 6.777 161,718 -0.46(-6.30%)
Feb 23, 2004 7.329 7.359 7.128 7.232 162,254 -0.04(-0.62%)
Feb 20, 2004 7.426 7.426 7.240 7.277 123,935 -0.04(-0.51%)
Feb 19, 2004 7.486 7.538 7.284 7.314 116,432 -0.07(-0.91%)
Feb 18, 2004 7.740 7.762 7.359 7.381 273,863 -0.30(-3.88%)
Feb 17, 2004 7.732 7.911 7.613 7.679 77,576 -0.06(-0.78%)
Feb 13, 2004 7.911 8.016 7.695 7.740 61,230 -0.11(-1.43%)
Feb 12, 2004 8.046 8.210 7.852 7.852 70,609 -0.34(-4.19%)
Feb 11, 2004 8.180 8.210 7.874 8.195 187,979 +0.22(+2.81%)
Feb 10, 2004 8.068 8.135 7.949 7.971 48,100 -0.16(-2.02%)
Feb 09, 2004 7.874 8.165 7.799 8.135 155,689 +0.15(+1.87%)
Feb 06, 2004 7.993 8.016 7.777 7.986 95,530 +0.25(+3.28%)
Feb 05, 2004 7.486 8.195 7.486 7.732 420,843 -0.10(-1.33%)
Feb 04, 2004 6.829 7.837 6.755 7.837 443,620 +0.93(+13.51%)
Feb 03, 2004 7.337 7.352 6.725 6.904 138,539 -0.34(-4.74%)
Feb 02, 2004 7.635 7.635 7.173 7.247 123,533 -0.14(-1.92%)
Jan 30, 2004 7.046 7.648 6.934 7.389 230,720 +0.22(+3.12%)
Jan 29, 2004 7.464 7.493 6.613 7.165 311,512 -0.37(-4.95%)
Jan 28, 2004 7.829 7.829 7.426 7.538 105,847 -0.11(-1.46%)
Jan 27, 2004 7.882 7.889 7.650 7.650 97,674 -0.15(-1.91%)
Jan 26, 2004 7.807 7.889 7.546 7.799 140,951 -0.04(-0.48%)
Jan 23, 2004 7.523 7.874 7.508 7.837 166,676 +0.31(+4.17%)
Jan 22, 2004 7.799 7.837 7.516 7.523 135,055 -0.30(-3.82%)
Jan 21, 2004 7.725 7.837 7.426 7.822 123,265 +0.10(+1.26%)
Jan 20, 2004 7.762 7.837 7.367 7.725 394,314 -0.09(-1.14%)
Jan 16, 2004 8.202 8.202 7.777 7.814 391,367 -0.16(-1.98%)
Jan 15, 2004 7.979 8.135 7.911 7.971 114,863 -0.05(-0.65%)
Jan 14, 2004 7.762 8.202 7.710 8.023 331,679 +0.33(+4.27%)
Jan 13, 2004 7.665 7.710 7.538 7.695 175,135 +0.11(+1.48%)
Jan 12, 2004 7.643 7.762 7.523 7.583 267,028 -0.12(-1.55%)
Jan 09, 2004 7.464 7.725 7.464 7.702 181,011 +0.05(+0.68%)
Jan 08, 2004 7.173 7.717 7.173 7.650 229,210 +0.23(+3.12%)
Jan 07, 2004 7.755 7.799 7.143 7.419 383,361 -0.14(-1.88%)
Jan 06, 2004 7.643 7.725 7.471 7.561 424,327 +0.05(+0.70%)
Jan 05, 2004 7.419 7.650 7.404 7.508 492,927 +0.09(+1.21%)
Jan 02, 2004 7.202 7.456 6.956 7.419 363,498 +0.44(+6.31%)
Dec 31, 2003 6.523 7.061 6.523 6.978 948,874 +0.41(+6.25%)
Dec 30, 2003 6.269 6.568 6.269 6.568 307,457 +0.19(+2.92%)
Dec 29, 2003 6.329 6.381 6.329 6.381 214,319 +0.01(+0.23%)
Dec 26, 2003 6.352 6.410 6.344 6.366 87,959 -0.10(-1.50%)
Dec 24, 2003 6.284 6.493 6.284 6.463 129,736 +0.19(+2.97%)
Dec 23, 2003 6.233 6.344 6.225 6.277 106,044 -0.01(-0.12%)
Dec 22, 2003 6.337 6.620 6.195 6.284 342,373 -0.26(-3.99%)
Dec 19, 2003 6.210 6.546 6.120 6.546 347,858 +0.27(+4.27%)
Dec 18, 2003 6.148 6.322 5.993 6.278 136,425 +0.09(+1.46%)
Dec 17, 2003 5.963 6.187 5.963 6.187 47,581 +0.06(+0.97%)
Dec 16, 2003 5.963 6.143 5.963 6.128 272,453 +0.12(+1.99%)
Dec 15, 2003 6.068 6.075 5.971 6.008 84,929 +0.00(+0.00%)
Dec 12, 2003 5.896 6.075 5.896 6.008 74,659 +0.04(+0.63%)
Dec 11, 2003 6.150 6.150 5.934 5.971 74,897 -0.07(-1.23%)
Dec 10, 2003 5.934 6.120 5.934 6.045 145,572 +0.10(+1.63%)
Dec 09, 2003 5.784 5.986 5.784 5.948 333,867 -0.02(-0.37%)
Dec 08, 2003 5.747 5.971 5.672 5.971 300,378 +0.22(+3.90%)
Dec 05, 2003 5.613 5.747 5.560 5.747 120,550 +0.13(+2.39%)
Dec 04, 2003 5.993 6.001 5.598 5.613 649,310 -0.28(-4.81%)
Dec 03, 2003 6.441 6.516 5.896 5.896 545,502 -0.48(-7.59%)
Dec 02, 2003 6.098 6.493 5.986 6.381 72,597 +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.