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

Kforce Inc (NQ: KFRC )

64.00 -1.03 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2004 6.986 7.240 6.426 7.016 350,368 -0.16(-2.19%)
Apr 29, 2004 7.075 7.240 7.016 7.173 238,893 +0.04(+0.52%)
Apr 28, 2004 7.322 7.643 7.053 7.135 344,338 -0.19(-2.65%)
Apr 27, 2004 8.285 8.285 7.031 7.329 768,264 -0.88(-10.73%)
Apr 26, 2004 8.202 8.397 8.061 8.210 830,298 +0.17(+2.14%)
Apr 23, 2004 7.852 8.471 7.837 8.038 1,036,499 +0.16(+2.09%)
Apr 22, 2004 7.687 7.911 7.687 7.874 185,969 +0.07(+0.96%)
Apr 21, 2004 7.501 7.837 7.501 7.799 109,330 +0.30(+3.98%)
Apr 20, 2004 7.613 7.913 7.501 7.501 313,522 -0.16(-2.14%)
Apr 19, 2004 7.471 7.673 7.471 7.665 65,786 +0.13(+1.68%)
Apr 16, 2004 7.479 7.911 7.471 7.538 98,612 -0.04(-0.49%)
Apr 15, 2004 7.053 7.613 7.053 7.576 75,432 -0.08(-1.07%)
Apr 14, 2004 7.538 7.740 7.538 7.658 174,581 +0.01(+0.10%)
Apr 13, 2004 7.717 7.762 7.493 7.650 252,693 -0.07(-0.97%)
Apr 12, 2004 7.359 7.911 7.359 7.725 323,169 +0.27(+3.60%)
Apr 08, 2004 7.911 7.979 7.396 7.456 179,002 -0.23(-3.01%)
Apr 07, 2004 7.165 8.113 7.165 7.687 634,682 +0.56(+7.85%)
Apr 06, 2004 7.158 7.165 6.680 7.128 283,376 -0.03(-0.42%)
Apr 05, 2004 7.307 7.464 7.008 7.158 134,117 -0.09(-1.24%)
Apr 02, 2004 6.948 7.352 6.919 7.247 293,156 +0.40(+5.77%)
Apr 01, 2004 7.016 7.045 6.792 6.852 152,875 -0.24(-3.37%)
Mar 31, 2004 6.717 7.180 6.717 7.090 119,111 +0.34(+5.09%)
Mar 30, 2004 6.852 7.016 6.725 6.747 74,897 -0.07(-1.09%)
Mar 29, 2004 6.501 6.829 6.501 6.822 111,742 +0.28(+4.22%)
Mar 26, 2004 6.650 6.702 6.531 6.546 192,400 -0.08(-1.24%)
Mar 25, 2004 6.590 6.665 6.426 6.628 62,704 -0.10(-1.55%)
Mar 24, 2004 6.538 6.814 6.538 6.732 184,763 -0.05(-0.77%)
Mar 23, 2004 6.605 6.822 6.605 6.784 169,087 +0.10(+1.56%)
Mar 22, 2004 6.665 6.717 6.516 6.680 99,148 +0.01(+0.11%)
Mar 19, 2004 6.605 6.710 6.605 6.672 152,741 -0.07(-1.11%)
Mar 18, 2004 6.740 6.896 6.560 6.747 183,022 -0.07(-1.09%)
Mar 17, 2004 6.896 6.911 6.717 6.822 100,086 +0.07(+1.11%)
Mar 16, 2004 7.023 7.075 6.710 6.747 161,718 -0.06(-0.88%)
Mar 15, 2004 7.165 7.202 6.807 6.807 380,380 -0.47(-6.46%)
Mar 12, 2004 7.546 7.695 6.934 7.277 1,253,152 -0.24(-3.18%)
Mar 11, 2004 7.464 7.695 7.464 7.516 174,849 -0.10(-1.27%)
Mar 10, 2004 7.650 7.732 7.493 7.613 185,031 -0.01(-0.10%)
Mar 09, 2004 7.374 7.687 7.374 7.620 371,403 +0.18(+2.41%)
Mar 08, 2004 7.531 7.538 7.426 7.441 257,919 -0.02(-0.30%)
Mar 05, 2004 7.441 7.531 7.210 7.464 317,408 +0.04(+0.51%)
Mar 04, 2004 7.311 7.456 7.165 7.426 58,818 +0.13(+1.83%)
Mar 03, 2004 7.292 7.381 7.180 7.292 87,491 +0.02(+0.31%)
Mar 02, 2004 7.605 7.605 7.217 7.270 119,915 -0.16(-2.21%)
Mar 01, 2004 7.501 7.538 7.180 7.434 87,625 +0.02(+0.30%)
Feb 27, 2004 6.658 7.426 6.658 7.411 330,538 +0.66(+9.72%)
Feb 26, 2004 6.717 6.829 6.643 6.755 105,445 -0.02(-0.33%)
Feb 25, 2004 6.777 6.964 6.755 6.777 118,039 +0.00(+0.00%)
Feb 24, 2004 7.202 7.202 6.777 6.777 161,718 -0.46(-6.30%)
Feb 23, 2004 7.329 7.359 7.128 7.232 162,254 -0.04(-0.62%)
Feb 20, 2004 7.426 7.426 7.240 7.277 123,935 -0.04(-0.51%)
Feb 19, 2004 7.486 7.538 7.284 7.314 116,432 -0.07(-0.91%)
Feb 18, 2004 7.740 7.762 7.359 7.381 273,863 -0.30(-3.88%)
Feb 17, 2004 7.732 7.911 7.613 7.679 77,576 -0.06(-0.78%)
Feb 13, 2004 7.911 8.016 7.695 7.740 61,230 -0.11(-1.43%)
Feb 12, 2004 8.046 8.210 7.852 7.852 70,609 -0.34(-4.19%)
Feb 11, 2004 8.180 8.210 7.874 8.195 187,979 +0.22(+2.81%)
Feb 10, 2004 8.068 8.135 7.949 7.971 48,100 -0.16(-2.02%)
Feb 09, 2004 7.874 8.165 7.799 8.135 155,689 +0.15(+1.87%)
Feb 06, 2004 7.993 8.016 7.777 7.986 95,530 +0.25(+3.28%)
Feb 05, 2004 7.486 8.195 7.486 7.732 420,843 -0.10(-1.33%)
Feb 04, 2004 6.829 7.837 6.755 7.837 443,620 +0.93(+13.51%)
Feb 03, 2004 7.337 7.352 6.725 6.904 138,539 -0.34(-4.74%)
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.