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, 2005
8.132
8.229
8.102
8.206
264,661
-0.01(-0.09%)
Mar 30, 2005
8.132
8.236
7.997
8.214
457,964
+0.11(+1.38%)
Mar 29, 2005
8.057
8.132
7.766
8.102
197,635
+0.04(+0.46%)
Mar 28, 2005
7.841
8.094
7.833
8.065
128,331
+0.15(+1.89%)
Mar 24, 2005
7.915
8.094
7.841
7.915
145,696
+0.09(+1.15%)
Mar 23, 2005
7.773
7.915
7.654
7.826
188,823
-0.07(-0.85%)
Mar 22, 2005
8.042
8.042
7.863
7.893
137,877
-0.22(-2.72%)
Mar 21, 2005
8.281
8.281
8.087
8.113
81,493
-0.08(-0.96%)
Mar 18, 2005
8.169
8.274
7.624
8.192
309,161
-0.02(-0.27%)
Mar 17, 2005
8.356
8.356
7.676
8.214
160,519
-0.09(-1.08%)
Mar 16, 2005
8.281
8.326
8.072
8.304
59,013
-0.03(-0.36%)
Mar 15, 2005
8.356
8.505
8.147
8.333
63,825
-0.01(-0.18%)
Mar 14, 2005
8.109
8.348
8.094
8.348
132,145
+0.13(+1.64%)
Mar 11, 2005
8.177
8.251
8.139
8.214
158,046
-0.04(-0.54%)
Mar 10, 2005
8.408
8.431
8.184
8.259
175,471
-0.14(-1.69%)
Mar 09, 2005
8.483
8.572
8.363
8.401
127,474
-0.21(-2.43%)
Mar 08, 2005
8.774
8.774
8.475
8.610
151,150
-0.13(-1.54%)
Mar 07, 2005
8.759
8.819
8.617
8.744
132,434
+0.07(+0.86%)
Mar 04, 2005
8.543
8.699
8.468
8.669
213,219
+0.10(+1.13%)
Mar 03, 2005
8.580
8.587
8.490
8.572
144,704
+0.06(+0.70%)
Mar 02, 2005
8.468
8.580
8.408
8.513
212,024
-0.03(-0.35%)
Mar 01, 2005
8.505
8.557
8.378
8.543
415,933
+0.03(+0.35%)
Feb 28, 2005
8.401
8.513
8.221
8.513
230,331
+0.14(+1.69%)
Feb 25, 2005
8.177
8.371
8.177
8.371
126,065
+0.10(+1.26%)
Feb 24, 2005
8.177
8.289
8.057
8.266
100,549
+0.16(+1.93%)
Feb 23, 2005
8.206
8.214
7.908
8.109
121,551
+0.04(+0.56%)
Feb 22, 2005
8.072
8.184
7.885
8.065
131,722
-0.12(-1.46%)
Feb 18, 2005
8.199
8.229
8.109
8.184
215,188
+0.07(+0.83%)
Feb 17, 2005
8.184
8.206
8.042
8.117
160,170
-0.10(-1.27%)
Feb 16, 2005
7.990
8.326
7.990
8.221
203,022
+0.19(+2.32%)
Feb 15, 2005
8.020
8.139
7.841
8.035
130,777
+0.16(+1.99%)
Feb 14, 2005
8.169
8.214
7.796
7.878
195,997
-0.23(-2.85%)
Feb 11, 2005
7.841
8.169
7.841
8.109
208,580
+0.23(+2.94%)
Feb 10, 2005
7.624
7.915
7.542
7.878
291,747
+0.15(+1.93%)
Feb 09, 2005
7.579
7.796
6.952
7.729
561,671
-0.08(-1.05%)
Feb 08, 2005
7.997
7.997
7.609
7.811
507,655
+0.10(+1.26%)
Feb 07, 2005
8.371
8.371
7.587
7.714
236,781
-0.46(-5.58%)
Feb 04, 2005
8.147
8.348
8.102
8.169
154,430
+0.00(+0.00%)
Feb 03, 2005
8.072
8.289
8.072
8.169
228,697
+0.01(+0.09%)
Feb 02, 2005
8.341
8.393
8.012
8.162
254,258
-0.29(-3.45%)
Feb 01, 2005
8.289
8.557
8.012
8.453
433,923
+0.19(+2.26%)
Jan 31, 2005
8.169
8.266
7.990
8.266
230,074
+0.14(+1.75%)
Jan 28, 2005
8.162
8.192
7.878
8.124
346,215
+0.10(+1.21%)
Jan 27, 2005
8.005
8.139
7.744
8.027
247,876
+0.04(+0.47%)
Jan 26, 2005
7.691
8.005
7.691
7.990
203,961
+0.18(+2.29%)
Jan 25, 2005
7.632
7.870
7.467
7.811
271,913
+0.30(+3.98%)
Jan 24, 2005
7.818
7.818
7.467
7.512
103,636
-0.23(-2.99%)
Jan 21, 2005
7.721
7.863
7.624
7.744
150,912
-0.01(-0.10%)
Jan 20, 2005
7.579
7.788
7.579
7.751
299,884
+0.09(+1.17%)
Jan 19, 2005
7.594
7.811
7.594
7.661
189,526
+0.04(+0.49%)
Jan 18, 2005
7.482
7.721
7.482
7.624
213,976
-0.01(-0.10%)
Jan 14, 2005
7.676
7.744
7.520
7.632
61,590
+0.00(+0.00%)
Jan 13, 2005
7.385
7.729
7.385
7.632
173,961
+0.07(+0.99%)
Jan 12, 2005
7.661
7.661
7.281
7.557
218,628
-0.13(-1.75%)
Jan 11, 2005
7.856
7.856
7.646
7.691
186,652
-0.20(-2.55%)
Jan 10, 2005
7.758
7.997
7.661
7.893
276,710
+0.13(+1.63%)
Jan 07, 2005
7.803
7.878
7.706
7.766
103,650
+0.05(+0.68%)
Jan 06, 2005
7.982
7.982
7.706
7.714
103,200
-0.04(-0.58%)
Jan 05, 2005
8.012
8.072
7.706
7.758
228,914
-0.38(-4.68%)
Jan 04, 2005
8.438
8.498
8.027
8.139
208,865
-0.14(-1.71%)
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
.