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

Kforce Inc (NQ: KFRC )

64.07 -1.04 (-1.60%)
Streaming Delayed 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 (%)
Apr 29, 2005 6.041 6.056 5.869 5.959 173,519 -0.01(-0.13%)
Apr 28, 2005 6.160 6.160 5.966 5.966 473,054 -0.38(-6.00%)
Apr 27, 2005 6.452 6.623 6.160 6.347 179,015 -0.14(-2.19%)
Apr 26, 2005 6.511 6.571 6.459 6.489 146,487 -0.09(-1.36%)
Apr 25, 2005 6.638 6.638 6.459 6.579 93,436 +0.01(+0.11%)
Apr 22, 2005 6.519 6.653 6.482 6.571 226,548 -0.07(-1.01%)
Apr 21, 2005 6.213 6.743 6.086 6.638 392,001 +0.56(+9.21%)
Apr 20, 2005 6.541 6.721 6.034 6.078 301,932 -0.38(-5.90%)
Apr 19, 2005 6.758 6.922 6.429 6.459 215,284 -0.30(-4.42%)
Apr 18, 2005 6.623 6.997 6.556 6.758 156,272 +0.13(+2.03%)
Apr 15, 2005 7.176 7.176 6.564 6.623 159,547 -0.57(-7.89%)
Apr 14, 2005 7.288 7.572 7.169 7.191 65,506 -0.13(-1.73%)
Apr 13, 2005 7.318 7.587 7.288 7.318 130,815 -0.10(-1.31%)
Apr 12, 2005 7.542 7.572 7.273 7.415 241,618 -0.16(-2.07%)
Apr 11, 2005 7.833 7.833 7.542 7.572 100,425 -0.24(-3.06%)
Apr 08, 2005 7.960 7.997 7.729 7.811 138,830 -0.17(-2.15%)
Apr 07, 2005 7.997 8.117 7.848 7.982 127,013 -0.09(-1.11%)
Apr 06, 2005 8.214 8.214 8.027 8.072 90,696 -0.11(-1.37%)
Apr 05, 2005 8.251 8.251 8.057 8.184 124,313 -0.05(-0.63%)
Apr 04, 2005 8.012 8.244 7.870 8.236 164,944 +0.26(+3.28%)
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.