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 (%)
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%)
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.