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 31, 2003
1.844
2.016
1.829
2.016
74,056
+0.16(+8.87%)
Mar 28, 2003
1.934
1.934
1.822
1.852
87,314
+0.02(+1.22%)
Mar 27, 2003
1.508
1.941
1.508
1.829
140,997
+0.23(+14.49%)
Mar 26, 2003
1.605
1.665
1.531
1.598
184,144
-0.01(-0.47%)
Mar 25, 2003
1.605
1.620
1.546
1.605
97,492
+0.04(+2.38%)
Mar 24, 2003
1.561
1.800
1.508
1.568
53,824
+0.00(+0.00%)
Mar 21, 2003
1.352
1.673
1.344
1.568
127,959
-0.04(-2.78%)
Mar 20, 2003
1.501
1.635
1.501
1.613
27,587
+0.07(+4.35%)
Mar 19, 2003
1.531
1.673
1.508
1.546
83,966
+0.01(+0.98%)
Mar 18, 2003
1.553
1.755
1.508
1.531
122,937
-0.18(-10.48%)
Mar 17, 2003
1.508
1.904
1.493
1.710
119,855
+0.44(+34.71%)
Mar 14, 2003
1.643
1.717
1.269
1.269
351,038
-0.56(-30.61%)
Mar 12, 2003
1.815
1.994
1.710
1.829
40,979
+0.01(+0.82%)
Mar 11, 2003
1.792
2.121
1.643
1.815
82,225
+0.01(+0.83%)
Mar 10, 2003
1.904
1.941
1.717
1.800
42,318
-0.10(-5.49%)
Mar 07, 2003
1.927
2.091
1.904
1.904
24,373
-0.01(-0.78%)
Mar 06, 2003
1.755
2.143
1.755
1.919
30,801
+0.02(+0.82%)
Mar 05, 2003
1.867
1.903
1.710
1.903
28,792
+0.03(+1.51%)
Mar 04, 2003
1.859
2.091
1.859
1.875
17,007
-0.19(-9.02%)
Mar 03, 2003
1.889
2.083
1.785
2.061
10,311
+0.27(+15.00%)
Feb 28, 2003
1.979
2.046
1.792
1.792
14,463
-0.17(-8.74%)
Feb 27, 2003
1.889
1.964
1.710
1.964
48,210
+0.13(+7.35%)
Feb 26, 2003
1.867
1.904
1.777
1.829
31,336
-0.09(-4.63%)
Feb 25, 2003
1.949
1.949
1.717
1.918
97,224
-0.06(-3.06%)
Feb 24, 2003
2.053
2.091
1.941
1.979
31,872
-0.11(-5.36%)
Feb 21, 2003
2.166
2.210
2.024
2.091
174,897
-0.07(-3.41%)
Feb 20, 2003
2.076
2.240
2.016
2.165
26,649
+0.04(+1.72%)
Feb 19, 2003
2.225
2.278
2.046
2.128
44,193
-0.11(-5.00%)
Feb 18, 2003
2.278
2.278
2.128
2.240
25,846
-0.03(-1.32%)
Feb 14, 2003
2.322
2.322
2.240
2.270
17,677
-0.04(-1.62%)
Feb 13, 2003
2.240
2.307
2.128
2.307
13,124
+0.04(+1.64%)
Feb 12, 2003
2.195
2.352
2.128
2.270
18,480
+0.08(+3.75%)
Feb 11, 2003
2.240
2.412
2.158
2.188
38,970
-0.04(-2.01%)
Feb 10, 2003
2.218
2.315
2.180
2.233
42,586
+0.01(+0.67%)
Feb 07, 2003
2.278
2.322
2.136
2.218
47,407
+0.00(+0.00%)
Feb 06, 2003
2.360
2.360
2.091
2.218
34,417
-0.07(-3.26%)
Feb 05, 2003
2.315
2.367
2.188
2.292
34,283
-0.09(-3.76%)
Feb 04, 2003
2.203
2.382
2.195
2.382
13,659
+0.19(+8.50%)
Feb 03, 2003
2.315
2.390
2.195
2.195
11,115
-0.01(-0.34%)
Jan 31, 2003
2.128
2.285
2.128
2.203
21,159
+0.08(+3.87%)
Jan 30, 2003
2.195
2.195
2.091
2.121
18,614
-0.04(-2.07%)
Jan 29, 2003
2.053
2.180
2.053
2.166
14,731
+0.04(+1.75%)
Jan 28, 2003
2.136
2.300
1.956
2.128
131,373
-0.01(-0.35%)
Jan 27, 2003
2.203
2.248
2.136
2.136
49,415
-0.07(-3.05%)
Jan 24, 2003
2.143
2.315
2.098
2.203
95,349
+0.00(+0.00%)
Jan 23, 2003
2.285
2.300
2.098
2.203
86,779
-0.08(-3.59%)
Jan 22, 2003
2.666
2.688
2.263
2.285
41,380
-0.42(-15.47%)
Jan 21, 2003
2.830
2.838
2.658
2.703
40,711
-0.10(-3.72%)
Jan 17, 2003
2.770
2.845
2.703
2.808
47,808
+0.01(+0.27%)
Jan 16, 2003
2.770
2.942
2.770
2.800
19,686
+0.00(+0.00%)
Jan 15, 2003
2.972
2.987
2.793
2.800
66,021
-0.07(-2.60%)
Jan 14, 2003
2.987
2.987
2.875
2.875
6,294
-0.04(-1.28%)
Jan 13, 2003
2.987
3.091
2.912
2.912
9,374
-0.07(-2.50%)
Jan 10, 2003
3.174
3.203
2.987
2.987
15,266
-0.00(-0.03%)
Jan 09, 2003
3.091
3.159
2.987
2.988
32,140
-0.04(-1.21%)
Jan 08, 2003
3.099
3.301
3.024
3.024
17,945
-0.15(-4.71%)
Jan 07, 2003
2.994
3.174
2.920
3.174
96,555
+0.19(+6.25%)
Jan 06, 2003
2.972
3.054
2.920
2.987
99,635
+0.09(+3.09%)
Jan 03, 2003
2.987
3.039
2.875
2.897
94,680
-0.07(-2.51%)
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
.