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 (%)
Aug 31, 2004 5.075 5.187 4.821 4.904 279,624 -0.16(-3.24%)
Aug 30, 2004 5.180 5.180 5.023 5.068 107,723 -0.10(-2.02%)
Aug 27, 2004 5.150 5.292 5.083 5.172 87,625 -0.03(-0.57%)
Aug 26, 2004 5.210 5.232 5.075 5.202 219,063 -0.03(-0.57%)
Aug 25, 2004 5.150 5.232 5.090 5.232 120,853 +0.12(+2.34%)
Aug 24, 2004 5.217 5.262 5.001 5.113 151,401 +0.11(+2.24%)
Aug 23, 2004 5.225 5.225 4.948 5.001 110,000 -0.21(-4.01%)
Aug 20, 2004 4.926 5.217 4.881 5.210 270,915 +0.33(+6.73%)
Aug 19, 2004 4.918 4.993 4.843 4.881 117,905 -0.10(-1.95%)
Aug 18, 2004 4.926 5.087 4.821 4.978 147,918 +0.01(+0.30%)
Aug 17, 2004 4.971 5.172 4.948 4.963 154,349 +0.08(+1.68%)
Aug 16, 2004 4.948 5.038 4.769 4.881 158,101 +0.03(+0.62%)
Aug 13, 2004 4.889 4.926 4.784 4.851 427,006 +0.09(+1.88%)
Aug 12, 2004 4.986 5.120 4.739 4.762 199,904 -0.22(-4.49%)
Aug 11, 2004 5.008 5.113 4.784 4.986 147,382 -0.16(-3.19%)
Aug 10, 2004 5.094 5.180 5.038 5.150 106,115 +0.06(+1.17%)
Aug 09, 2004 5.098 5.225 4.918 5.090 306,287 +0.13(+2.56%)
Aug 06, 2004 5.672 5.822 4.777 4.963 548,396 -0.81(-14.08%)
Aug 05, 2004 5.844 5.971 5.695 5.777 62,436 -0.18(-3.01%)
Aug 04, 2004 5.844 6.023 5.837 5.956 72,753 -0.05(-0.87%)
Aug 03, 2004 6.381 6.381 5.971 6.008 191,195 -0.40(-6.18%)
Aug 02, 2004 6.307 6.643 6.307 6.404 199,368 -0.16(-2.50%)
Jul 30, 2004 6.493 6.590 6.150 6.568 173,375 +0.09(+1.38%)
Jul 29, 2004 6.157 6.478 5.971 6.478 180,610 +0.36(+5.85%)
Jul 28, 2004 6.314 6.344 5.814 6.120 151,535 -0.24(-3.76%)
Jul 27, 2004 6.045 6.359 6.045 6.359 122,729 +0.16(+2.65%)
Jul 26, 2004 6.240 6.284 5.963 6.195 154,215 -0.07(-1.19%)
Jul 23, 2004 6.463 6.463 6.016 6.269 176,054 +0.02(+0.36%)
Jul 22, 2004 6.419 6.493 6.247 6.247 106,383 -0.20(-3.12%)
Jul 21, 2004 6.672 6.672 6.426 6.449 179,940 -0.12(-1.82%)
Jul 20, 2004 6.568 6.568 6.396 6.568 160,378 +0.07(+1.03%)
Jul 19, 2004 6.501 6.538 6.299 6.501 211,292 +0.13(+2.11%)
Jul 16, 2004 6.396 6.568 6.352 6.366 248,674 -0.11(-1.73%)
Jul 15, 2004 6.083 6.568 6.083 6.478 370,197 +0.37(+6.11%)
Jul 14, 2004 6.195 6.381 6.098 6.105 93,654 -0.25(-3.99%)
Jul 13, 2004 6.531 6.531 6.105 6.359 262,072 -0.04(-0.58%)
Jul 12, 2004 6.381 6.493 6.113 6.396 135,055 +0.01(+0.23%)
Jul 09, 2004 6.434 6.717 6.277 6.381 95,262 -0.10(-1.50%)
Jul 08, 2004 6.605 6.650 6.456 6.478 148,990 -0.19(-2.91%)
Jul 07, 2004 6.717 6.904 6.621 6.672 89,635 -0.17(-2.51%)
Jul 06, 2004 7.090 7.090 6.740 6.844 120,451 -0.18(-2.55%)
Jul 02, 2004 7.128 7.128 6.941 7.023 106,115 +0.04(+0.53%)
Jul 01, 2004 6.934 7.128 6.934 6.986 287,931 -0.06(-0.85%)
Jun 30, 2004 7.128 7.217 6.978 7.046 192,534 -0.03(-0.42%)
Jun 29, 2004 7.240 7.270 7.038 7.075 220,135 -0.13(-1.76%)
Jun 28, 2004 7.217 7.247 6.993 7.202 296,506 +0.14(+2.01%)
Jun 25, 2004 7.240 7.255 5.269 7.061 2,195,193 -0.17(-2.37%)
Jun 24, 2004 7.090 7.232 6.852 7.232 401,683 +0.19(+2.65%)
Jun 23, 2004 6.941 7.053 6.799 7.046 286,859 +0.10(+1.51%)
Jun 22, 2004 6.792 6.978 6.792 6.941 241,037 +0.07(+0.98%)
Jun 21, 2004 6.866 6.904 6.822 6.874 159,976 +0.01(+0.11%)
Jun 18, 2004 6.866 6.878 6.575 6.866 131,304 +0.01(+0.11%)
Jun 17, 2004 6.680 6.866 6.643 6.859 122,461 +0.01(+0.22%)
Jun 16, 2004 6.792 6.866 6.769 6.844 92,716 +0.13(+1.89%)
Jun 15, 2004 6.624 6.762 6.605 6.717 149,660 +0.10(+1.47%)
Jun 14, 2004 6.613 6.710 6.553 6.620 75,432 -0.10(-1.44%)
Jun 10, 2004 6.792 6.852 6.680 6.717 103,569 -0.07(-1.10%)
Jun 09, 2004 6.605 6.866 6.575 6.792 194,276 +0.16(+2.48%)
Jun 08, 2004 6.717 6.717 6.538 6.628 241,707 -0.05(-0.78%)
Jun 07, 2004 6.456 6.732 6.456 6.680 187,577 +0.00(+0.00%)
Jun 04, 2004 6.710 6.717 6.456 6.680 174,849 +0.03(+0.45%)
Jun 03, 2004 6.598 6.710 6.486 6.650 97,942 +0.01(+0.11%)
Jun 02, 2004 6.598 6.672 6.568 6.643 257,383 +0.08(+1.25%)
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.