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

Kforce Inc (NQ: KFRC )

63.45 +0.67 (+1.08%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 2, 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, 2002 3.741 3.868 3.734 3.868 22,632 +0.13(+3.39%)
Apr 29, 2002 3.734 3.845 3.734 3.741 37,764 +0.02(+0.58%)
Apr 26, 2002 3.719 3.861 3.719 3.719 52,897 -0.15(-3.82%)
Apr 25, 2002 3.898 3.987 3.704 3.867 139,007 -0.07(-1.73%)
Apr 24, 2002 3.958 4.032 3.883 3.935 28,390 -0.10(-2.41%)
Apr 23, 2002 3.928 4.032 3.890 4.032 74,860 +0.10(+2.64%)
Apr 22, 2002 4.152 4.152 3.920 3.929 37,898 -0.22(-5.22%)
Apr 19, 2002 4.107 4.182 4.107 4.145 18,748 +0.04(+0.93%)
Apr 18, 2002 4.062 4.107 3.965 4.107 64,012 +0.04(+1.08%)
Apr 17, 2002 3.913 4.107 3.913 4.063 41,112 +0.03(+0.76%)
Apr 16, 2002 3.913 4.070 3.883 4.032 36,559 +0.22(+5.88%)
Apr 15, 2002 3.816 3.995 3.808 3.808 34,417 -0.07(-1.92%)
Apr 12, 2002 3.808 3.958 3.808 3.883 68,566 +0.07(+1.96%)
Apr 11, 2002 3.883 3.913 3.808 3.808 40,577 -0.07(-1.90%)
Apr 10, 2002 3.816 3.883 3.771 3.882 68,164 +0.11(+2.95%)
Apr 09, 2002 3.734 3.846 3.734 3.771 67,494 -0.02(-0.59%)
Apr 08, 2002 3.734 3.793 3.734 3.793 10,311 +0.06(+1.60%)
Apr 05, 2002 3.801 3.920 3.734 3.734 22,498 -0.04(-0.97%)
Apr 04, 2002 3.808 3.995 3.734 3.770 108,206 -0.04(-1.00%)
Apr 03, 2002 3.883 3.995 3.734 3.808 109,143 +0.01(+0.39%)
Apr 02, 2002 3.854 4.002 3.734 3.793 56,915 -0.24(-5.93%)
Apr 01, 2002 3.853 4.070 3.802 4.032 70,574 +0.19(+4.85%)
Mar 29, 2002 3.883 4.062 3.846 3.846 91,868 +0.00(+0.00%)
Mar 28, 2002 3.883 4.062 3.846 3.846 91,868 -0.04(-0.96%)
Mar 27, 2002 3.846 3.913 3.734 3.883 77,136 -0.04(-0.95%)
Mar 26, 2002 3.883 3.980 3.734 3.920 42,586 +0.04(+0.96%)
Mar 25, 2002 3.995 4.070 3.883 3.883 59,593 -0.11(-2.80%)
Mar 22, 2002 4.047 4.182 3.786 3.995 78,610 -0.11(-2.73%)
Mar 21, 2002 3.771 4.107 3.771 4.107 40,309 +0.30(+7.84%)
Mar 20, 2002 3.913 3.913 3.771 3.808 246,945 +0.03(+0.77%)
Mar 19, 2002 3.756 3.913 3.734 3.779 21,828 +0.01(+0.22%)
Mar 18, 2002 3.659 3.898 3.659 3.771 238,240 +0.11(+3.06%)
Mar 15, 2002 3.547 3.719 3.547 3.659 89,591 +0.01(+0.20%)
Mar 14, 2002 3.383 3.674 3.383 3.651 229,268 +0.32(+9.64%)
Mar 13, 2002 3.286 3.398 3.211 3.330 51,424 +0.01(+0.22%)
Mar 12, 2002 3.256 3.323 3.114 3.323 164,317 +0.04(+1.14%)
Mar 11, 2002 3.595 3.756 3.248 3.286 691,554 -0.30(-8.33%)
Mar 08, 2002 3.360 3.778 3.353 3.584 185,209 +0.26(+7.87%)
Mar 07, 2002 3.360 3.375 3.286 3.323 226,991 -0.04(-1.11%)
Mar 06, 2002 3.315 3.360 3.286 3.360 32,676 +0.04(+1.35%)
Mar 05, 2002 3.286 3.472 3.256 3.315 23,703 +0.03(+0.91%)
Mar 04, 2002 3.360 3.547 3.226 3.286 531,254 -0.07(-2.22%)
Mar 01, 2002 3.256 3.375 3.256 3.360 68,164 +0.11(+3.45%)
Feb 28, 2002 3.256 3.360 3.248 3.248 22,900 +0.00(+0.00%)
Feb 27, 2002 3.286 3.360 3.248 3.248 11,784 -0.07(-2.25%)
Feb 26, 2002 3.360 3.360 3.294 3.323 220,563 -0.04(-1.11%)
Feb 25, 2002 3.383 3.383 3.248 3.360 298,905 +0.04(+1.35%)
Feb 22, 2002 3.315 3.383 3.233 3.315 55,040 +0.07(+2.07%)
Feb 21, 2002 3.315 3.315 3.211 3.248 27,185 -0.01(-0.46%)
Feb 20, 2002 3.218 3.360 3.218 3.263 43,389 +0.04(+1.16%)
Feb 19, 2002 3.226 3.248 3.174 3.226 79,547 +0.00(+0.00%)
Feb 18, 2002 3.256 3.390 3.226 3.226 21,962 +0.00(+0.00%)
Feb 15, 2002 3.256 3.390 3.226 3.226 21,962 -0.04(-1.14%)
Feb 14, 2002 3.233 3.659 3.226 3.263 24,640 -0.22(-6.22%)
Feb 13, 2002 3.569 3.644 3.226 3.480 55,977 -0.02(-0.64%)
Feb 12, 2002 3.502 3.644 3.502 3.502 21,560 -0.07(-2.09%)
Feb 11, 2002 3.360 3.622 3.360 3.577 9,106 -0.01(-0.21%)
Feb 08, 2002 3.024 3.584 3.024 3.584 48,076 +0.56(+18.52%)
Feb 07, 2002 3.211 3.211 3.024 3.024 87,716 -0.11(-3.57%)
Feb 06, 2002 3.121 3.203 3.062 3.136 19,552 -0.09(-2.78%)
Feb 05, 2002 3.282 3.502 3.129 3.226 42,050 -0.05(-1.59%)
Feb 04, 2002 3.637 3.659 3.278 3.278 71,110 -0.37(-10.04%)
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.