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 (%)
Apr 30, 2003
2.538
2.985
2.276
2.985
114,422
+0.51(+20.85%)
Apr 29, 2003
2.411
2.612
2.314
2.470
71,145
+0.10(+4.42%)
Apr 28, 2003
2.306
2.500
2.164
2.366
78,514
+0.09(+3.93%)
Apr 25, 2003
2.306
2.314
2.187
2.276
82,802
+0.07(+3.39%)
Apr 24, 2003
2.202
2.276
2.090
2.202
150,463
+0.04(+2.08%)
Apr 23, 2003
2.052
2.202
2.008
2.157
65,518
+0.03(+1.44%)
Apr 22, 2003
1.978
2.127
1.978
2.126
99,282
+0.15(+7.51%)
Apr 21, 2003
1.978
2.127
1.970
1.978
24,787
-0.15(-7.02%)
Apr 17, 2003
2.112
2.127
1.814
2.127
86,017
+0.11(+5.56%)
Apr 16, 2003
2.082
2.082
1.769
2.015
66,322
-0.07(-3.23%)
Apr 15, 2003
1.955
2.082
1.911
2.082
90,171
+0.07(+3.72%)
Apr 14, 2003
2.030
2.082
1.873
2.008
35,639
-0.04(-1.79%)
Apr 11, 2003
2.023
2.112
2.023
2.044
236,615
+0.03(+1.44%)
Apr 10, 2003
2.105
2.105
2.015
2.015
35,639
+0.00(+0.00%)
Apr 09, 2003
2.202
2.202
2.015
2.015
90,305
-0.02(-1.10%)
Apr 08, 2003
2.105
2.112
2.038
2.038
50,377
-0.01(-0.73%)
Apr 07, 2003
2.082
2.120
2.023
2.052
188,649
+0.04(+1.85%)
Apr 04, 2003
2.045
2.105
2.015
2.015
70,207
-0.07(-3.57%)
Apr 03, 2003
2.090
2.202
2.015
2.090
154,751
+0.04(+1.82%)
Apr 02, 2003
2.030
2.075
1.963
2.052
126,882
+0.04(+1.85%)
Apr 01, 2003
2.038
2.142
2.000
2.015
71,279
+0.00(+0.00%)
Mar 31, 2003
1.843
2.015
1.829
2.015
74,093
+0.16(+8.87%)
Mar 28, 2003
1.933
1.933
1.821
1.851
87,357
+0.02(+1.22%)
Mar 27, 2003
1.508
1.941
1.508
1.829
141,066
+0.23(+14.49%)
Mar 26, 2003
1.605
1.664
1.530
1.597
184,234
-0.01(-0.46%)
Mar 25, 2003
1.605
1.620
1.545
1.605
97,540
+0.04(+2.38%)
Mar 24, 2003
1.560
1.799
1.508
1.567
53,850
+0.00(+0.00%)
Mar 21, 2003
1.351
1.672
1.343
1.567
128,021
-0.04(-2.78%)
Mar 20, 2003
1.500
1.635
1.500
1.612
27,600
+0.07(+4.35%)
Mar 19, 2003
1.530
1.672
1.508
1.545
84,007
+0.01(+0.98%)
Mar 18, 2003
1.552
1.754
1.508
1.530
122,997
-0.18(-10.48%)
Mar 17, 2003
1.508
1.903
1.493
1.709
119,914
+0.44(+34.71%)
Mar 14, 2003
1.642
1.717
1.269
1.269
351,210
-0.56(-30.61%)
Mar 12, 2003
1.814
1.993
1.709
1.829
40,999
+0.01(+0.82%)
Mar 11, 2003
1.791
2.120
1.642
1.814
82,266
+0.01(+0.83%)
Mar 10, 2003
1.903
1.941
1.717
1.799
42,338
-0.10(-5.49%)
Mar 07, 2003
1.926
2.090
1.903
1.903
24,385
-0.01(-0.78%)
Mar 06, 2003
1.754
2.142
1.754
1.918
30,816
+0.02(+0.82%)
Mar 05, 2003
1.866
1.902
1.709
1.902
28,806
+0.03(+1.51%)
Mar 04, 2003
1.858
2.090
1.858
1.874
17,015
-0.19(-9.02%)
Mar 03, 2003
1.888
2.082
1.784
2.060
10,316
+0.27(+15.00%)
Feb 28, 2003
1.978
2.045
1.791
1.791
14,470
-0.17(-8.75%)
Feb 27, 2003
1.888
1.963
1.709
1.963
48,234
+0.13(+7.35%)
Feb 26, 2003
1.866
1.903
1.776
1.829
31,352
-0.09(-4.63%)
Feb 25, 2003
1.948
1.948
1.717
1.917
97,272
-0.06(-3.06%)
Feb 24, 2003
2.052
2.090
1.941
1.978
31,888
-0.11(-5.36%)
Feb 21, 2003
2.164
2.209
2.023
2.090
174,983
-0.07(-3.41%)
Feb 20, 2003
2.075
2.239
2.015
2.164
26,662
+0.04(+1.72%)
Feb 19, 2003
2.224
2.276
2.045
2.127
44,214
-0.11(-5.00%)
Feb 18, 2003
2.276
2.276
2.127
2.239
25,858
-0.03(-1.32%)
Feb 14, 2003
2.321
2.321
2.239
2.269
17,685
-0.04(-1.62%)
Feb 13, 2003
2.239
2.306
2.127
2.306
13,130
+0.04(+1.64%)
Feb 12, 2003
2.194
2.351
2.127
2.269
18,489
+0.08(+3.75%)
Feb 11, 2003
2.239
2.411
2.157
2.187
38,989
-0.04(-2.01%)
Feb 10, 2003
2.217
2.314
2.179
2.232
42,606
+0.01(+0.67%)
Feb 07, 2003
2.276
2.321
2.135
2.217
47,430
+0.00(+0.00%)
Feb 06, 2003
2.358
2.358
2.090
2.217
34,433
-0.07(-3.26%)
Feb 05, 2003
2.314
2.366
2.187
2.291
34,299
-0.09(-3.76%)
Feb 04, 2003
2.202
2.381
2.194
2.381
13,666
+0.19(+8.50%)
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
.