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

Kforce Inc (NQ: KFRC )

64.13 +0.13 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 1.843 2.015 1.829 2.015 74,093 +0.16(+8.87%)
Mar 28, 2003 1.933 1.933 1.821 1.851 87,357 +0.02(+1.22%)
Mar 27, 2003 1.508 1.941 1.508 1.829 141,066 +0.23(+14.49%)
Mar 26, 2003 1.605 1.664 1.530 1.597 184,234 -0.01(-0.46%)
Mar 25, 2003 1.605 1.620 1.545 1.605 97,540 +0.04(+2.38%)
Mar 24, 2003 1.560 1.799 1.508 1.567 53,850 +0.00(+0.00%)
Mar 21, 2003 1.351 1.672 1.343 1.567 128,021 -0.04(-2.78%)
Mar 20, 2003 1.500 1.635 1.500 1.612 27,600 +0.07(+4.35%)
Mar 19, 2003 1.530 1.672 1.508 1.545 84,007 +0.01(+0.98%)
Mar 18, 2003 1.552 1.754 1.508 1.530 122,997 -0.18(-10.48%)
Mar 17, 2003 1.508 1.903 1.493 1.709 119,914 +0.44(+34.71%)
Mar 14, 2003 1.642 1.717 1.269 1.269 351,210 -0.56(-30.61%)
Mar 12, 2003 1.814 1.993 1.709 1.829 40,999 +0.01(+0.82%)
Mar 11, 2003 1.791 2.120 1.642 1.814 82,266 +0.01(+0.83%)
Mar 10, 2003 1.903 1.941 1.717 1.799 42,338 -0.10(-5.49%)
Mar 07, 2003 1.926 2.090 1.903 1.903 24,385 -0.01(-0.78%)
Mar 06, 2003 1.754 2.142 1.754 1.918 30,816 +0.02(+0.82%)
Mar 05, 2003 1.866 1.902 1.709 1.902 28,806 +0.03(+1.51%)
Mar 04, 2003 1.858 2.090 1.858 1.874 17,015 -0.19(-9.02%)
Mar 03, 2003 1.888 2.082 1.784 2.060 10,316 +0.27(+15.00%)
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%)
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.