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 (%)
Mar 31, 2005 8.128 8.225 8.098 8.202 264,791 -0.01(-0.09%)
Mar 30, 2005 8.128 8.232 7.993 8.210 458,188 +0.11(+1.38%)
Mar 29, 2005 8.053 8.128 7.762 8.098 197,732 +0.04(+0.46%)
Mar 28, 2005 7.837 8.091 7.829 8.061 128,394 +0.15(+1.89%)
Mar 24, 2005 7.911 8.091 7.837 7.911 145,767 +0.09(+1.15%)
Mar 23, 2005 7.770 7.911 7.650 7.822 188,916 -0.07(-0.85%)
Mar 22, 2005 8.038 8.038 7.859 7.889 137,944 -0.22(-2.72%)
Mar 21, 2005 8.277 8.277 8.083 8.109 81,533 -0.08(-0.96%)
Mar 18, 2005 8.165 8.270 7.620 8.188 309,312 -0.02(-0.27%)
Mar 17, 2005 8.352 8.352 7.673 8.210 160,598 -0.09(-1.08%)
Mar 16, 2005 8.277 8.322 8.068 8.300 59,042 -0.03(-0.36%)
Mar 15, 2005 8.352 8.501 8.143 8.329 63,856 -0.01(-0.18%)
Mar 14, 2005 8.105 8.344 8.091 8.344 132,210 +0.13(+1.64%)
Mar 11, 2005 8.173 8.247 8.135 8.210 158,123 -0.04(-0.54%)
Mar 10, 2005 8.404 8.426 8.180 8.255 175,557 -0.14(-1.69%)
Mar 09, 2005 8.479 8.568 8.359 8.397 127,536 -0.21(-2.43%)
Mar 08, 2005 8.770 8.770 8.471 8.606 151,225 -0.13(-1.54%)
Mar 07, 2005 8.755 8.814 8.613 8.740 132,499 +0.07(+0.86%)
Mar 04, 2005 8.538 8.695 8.464 8.665 213,323 +0.10(+1.13%)
Mar 03, 2005 8.576 8.583 8.486 8.568 144,775 +0.06(+0.70%)
Mar 02, 2005 8.464 8.576 8.404 8.508 212,128 -0.03(-0.35%)
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.