Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kforce Inc
(NQ:
KFRC
)
64.07
UNCHANGED
Last 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 01, 2002
3.637
3.696
3.622
3.644
91,466
-0.10(-2.79%)
Jan 31, 2002
3.778
3.801
3.629
3.749
98,296
-0.09(-2.33%)
Jan 30, 2002
3.666
3.838
3.622
3.838
201,011
+0.06(+1.58%)
Jan 29, 2002
3.771
3.958
3.711
3.778
28,122
-0.10(-2.50%)
Jan 28, 2002
3.734
3.876
3.622
3.876
195,252
+0.17(+4.64%)
Jan 25, 2002
4.107
4.182
3.704
3.704
64,414
-0.47(-11.27%)
Jan 24, 2002
4.324
4.324
3.876
4.174
12,320
-0.16(-3.62%)
Jan 23, 2002
3.696
4.331
3.659
4.331
51,290
+0.62(+16.70%)
Jan 22, 2002
3.853
3.913
3.547
3.711
175,031
-0.15(-3.87%)
Jan 21, 2002
3.861
4.107
3.831
3.861
141,016
+0.00(+0.00%)
Jan 18, 2002
3.861
4.107
3.831
3.861
141,016
-0.25(-6.00%)
Jan 17, 2002
3.808
4.107
3.808
4.107
47,407
+0.22(+5.57%)
Jan 16, 2002
4.010
4.100
3.808
3.890
59,593
-0.22(-5.27%)
Jan 15, 2002
4.361
4.361
3.778
4.107
73,387
-0.41(-9.09%)
Jan 14, 2002
4.555
4.667
4.518
4.518
23,167
-0.16(-3.35%)
Jan 11, 2002
4.667
4.704
4.518
4.674
134,587
+0.06(+1.29%)
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
.