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

Kforce Inc (NQ: KFRC )

64.33 +0.24 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 28, 2003 1.978 2.045 1.791 1.791 14,470 -0.17(-8.75%)
Feb 27, 2003 1.888 1.963 1.709 1.963 48,234 +0.13(+7.35%)
Feb 26, 2003 1.866 1.903 1.776 1.829 31,352 -0.09(-4.63%)
Feb 25, 2003 1.948 1.948 1.717 1.917 97,272 -0.06(-3.06%)
Feb 24, 2003 2.052 2.090 1.941 1.978 31,888 -0.11(-5.36%)
Feb 21, 2003 2.164 2.209 2.023 2.090 174,983 -0.07(-3.41%)
Feb 20, 2003 2.075 2.239 2.015 2.164 26,662 +0.04(+1.72%)
Feb 19, 2003 2.224 2.276 2.045 2.127 44,214 -0.11(-5.00%)
Feb 18, 2003 2.276 2.276 2.127 2.239 25,858 -0.03(-1.32%)
Feb 14, 2003 2.321 2.321 2.239 2.269 17,685 -0.04(-1.62%)
Feb 13, 2003 2.239 2.306 2.127 2.306 13,130 +0.04(+1.64%)
Feb 12, 2003 2.194 2.351 2.127 2.269 18,489 +0.08(+3.75%)
Feb 11, 2003 2.239 2.411 2.157 2.187 38,989 -0.04(-2.01%)
Feb 10, 2003 2.217 2.314 2.179 2.232 42,606 +0.01(+0.67%)
Feb 07, 2003 2.276 2.321 2.135 2.217 47,430 +0.00(+0.00%)
Feb 06, 2003 2.358 2.358 2.090 2.217 34,433 -0.07(-3.26%)
Feb 05, 2003 2.314 2.366 2.187 2.291 34,299 -0.09(-3.76%)
Feb 04, 2003 2.202 2.381 2.194 2.381 13,666 +0.19(+8.50%)
Feb 03, 2003 2.314 2.388 2.194 2.194 11,120 -0.01(-0.34%)
Jan 31, 2003 2.127 2.284 2.127 2.202 21,169 +0.08(+3.87%)
Jan 30, 2003 2.194 2.194 2.090 2.120 18,623 -0.04(-2.07%)
Jan 29, 2003 2.052 2.179 2.052 2.164 14,738 +0.04(+1.75%)
Jan 28, 2003 2.135 2.299 1.955 2.127 131,438 -0.01(-0.35%)
Jan 27, 2003 2.202 2.247 2.135 2.135 49,440 -0.07(-3.05%)
Jan 24, 2003 2.142 2.314 2.097 2.202 95,396 +0.00(+0.00%)
Jan 23, 2003 2.284 2.299 2.097 2.202 86,821 -0.08(-3.59%)
Jan 22, 2003 2.664 2.687 2.261 2.284 41,401 -0.42(-15.47%)
Jan 21, 2003 2.829 2.836 2.657 2.702 40,731 -0.10(-3.72%)
Jan 17, 2003 2.769 2.844 2.702 2.806 47,832 +0.01(+0.27%)
Jan 16, 2003 2.769 2.941 2.769 2.799 19,695 +0.00(+0.00%)
Jan 15, 2003 2.970 2.985 2.791 2.799 66,054 -0.07(-2.60%)
Jan 14, 2003 2.985 2.985 2.873 2.873 6,297 -0.04(-1.28%)
Jan 13, 2003 2.985 3.090 2.911 2.911 9,378 -0.07(-2.50%)
Jan 10, 2003 3.172 3.202 2.985 2.985 15,274 -0.00(-0.03%)
Jan 09, 2003 3.090 3.157 2.985 2.986 32,156 -0.04(-1.21%)
Jan 08, 2003 3.097 3.299 3.023 3.023 17,953 -0.15(-4.71%)
Jan 07, 2003 2.993 3.172 2.918 3.172 96,602 +0.19(+6.25%)
Jan 06, 2003 2.970 3.053 2.918 2.985 99,684 +0.09(+3.09%)
Jan 03, 2003 2.985 3.038 2.873 2.896 94,726 -0.07(-2.51%)
Jan 02, 2003 3.135 3.142 2.821 2.970 30,280 -0.18(-5.69%)
Dec 31, 2002 3.172 3.232 2.918 3.150 147,784 -0.09(-2.76%)
Dec 30, 2002 3.366 3.366 3.239 3.239 32,558 -0.10(-3.13%)
Dec 27, 2002 3.471 3.530 3.344 3.344 20,231 -0.16(-4.68%)
Dec 26, 2002 3.441 3.620 3.441 3.508 5,225 -0.18(-4.86%)
Dec 24, 2002 3.359 3.687 3.359 3.687 4,019 +0.23(+6.70%)
Dec 23, 2002 3.784 3.784 2.985 3.456 140,549 -0.01(-0.43%)
Dec 20, 2002 3.784 3.784 3.359 3.471 76,638 -0.34(-8.82%)
Dec 19, 2002 3.792 3.836 3.732 3.806 177,528 +0.07(+2.00%)
Dec 18, 2002 3.739 3.739 3.732 3.732 53,459 -0.02(-0.60%)
Dec 17, 2002 3.620 3.754 3.612 3.754 53,861 +0.03(+0.80%)
Dec 16, 2002 3.665 3.762 3.665 3.724 180,074 +0.07(+1.84%)
Dec 13, 2002 3.657 3.665 3.493 3.657 98,746 +0.00(+0.00%)
Dec 12, 2002 3.500 3.657 3.366 3.657 91,779 +0.16(+4.70%)
Dec 11, 2002 3.433 3.493 3.291 3.493 67,125 +0.08(+2.41%)
Dec 10, 2002 3.194 3.471 3.097 3.411 101,157 +0.22(+6.78%)
Dec 09, 2002 3.120 3.224 2.836 3.194 287,797 +0.06(+1.90%)
Dec 06, 2002 3.015 3.172 2.993 3.135 26,528 +0.15(+5.00%)
Dec 05, 2002 3.060 3.060 2.985 2.985 11,924 -0.10(-3.15%)
Dec 04, 2002 3.060 3.239 2.985 3.082 50,511 +0.01(+0.44%)
Dec 03, 2002 3.291 3.359 3.060 3.069 163,326 -0.28(-8.42%)
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.