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
)
N/A
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, 2004
6.989
7.243
6.429
7.019
350,196
-0.16(-2.19%)
Apr 29, 2004
7.079
7.243
7.019
7.176
238,776
+0.04(+0.52%)
Apr 28, 2004
7.325
7.646
7.057
7.139
344,170
-0.19(-2.65%)
Apr 27, 2004
8.289
8.289
7.034
7.333
767,887
-0.88(-10.73%)
Apr 26, 2004
8.206
8.401
8.065
8.214
829,892
+0.17(+2.14%)
Apr 23, 2004
7.856
8.475
7.841
8.042
1,035,992
+0.16(+2.09%)
Apr 22, 2004
7.691
7.915
7.691
7.878
185,878
+0.07(+0.96%)
Apr 21, 2004
7.505
7.841
7.505
7.803
109,277
+0.30(+3.98%)
Apr 20, 2004
7.617
7.917
7.505
7.505
313,369
-0.16(-2.14%)
Apr 19, 2004
7.475
7.676
7.475
7.669
65,753
+0.13(+1.68%)
Apr 16, 2004
7.482
7.915
7.475
7.542
98,563
-0.04(-0.49%)
Apr 15, 2004
7.057
7.617
7.057
7.579
75,396
-0.08(-1.07%)
Apr 14, 2004
7.542
7.744
7.542
7.661
174,495
+0.01(+0.10%)
Apr 13, 2004
7.721
7.766
7.497
7.654
252,570
-0.07(-0.97%)
Apr 12, 2004
7.363
7.915
7.363
7.729
323,011
+0.27(+3.60%)
Apr 08, 2004
7.915
7.982
7.400
7.460
178,914
-0.23(-3.01%)
Apr 07, 2004
7.169
8.117
7.169
7.691
634,371
+0.56(+7.85%)
Apr 06, 2004
7.161
7.169
6.683
7.131
283,237
-0.03(-0.42%)
Apr 05, 2004
7.310
7.467
7.012
7.161
134,052
-0.09(-1.24%)
Apr 02, 2004
6.951
7.355
6.922
7.251
293,013
+0.40(+5.77%)
Apr 01, 2004
7.019
7.048
6.795
6.855
152,800
-0.24(-3.37%)
Mar 31, 2004
6.721
7.183
6.721
7.094
119,053
+0.34(+5.09%)
Mar 30, 2004
6.855
7.019
6.728
6.750
74,860
-0.07(-1.09%)
Mar 29, 2004
6.504
6.833
6.504
6.825
111,687
+0.28(+4.22%)
Mar 26, 2004
6.653
6.706
6.534
6.549
192,306
-0.08(-1.24%)
Mar 25, 2004
6.594
6.668
6.429
6.631
62,673
-0.10(-1.55%)
Mar 24, 2004
6.541
6.818
6.541
6.735
184,673
-0.05(-0.77%)
Mar 23, 2004
6.609
6.825
6.609
6.788
169,004
+0.10(+1.56%)
Mar 22, 2004
6.668
6.721
6.519
6.683
99,099
+0.01(+0.11%)
Mar 19, 2004
6.609
6.713
6.609
6.676
152,666
-0.07(-1.11%)
Mar 18, 2004
6.743
6.900
6.564
6.750
182,932
-0.07(-1.09%)
Mar 17, 2004
6.900
6.915
6.721
6.825
100,037
+0.07(+1.11%)
Mar 16, 2004
7.027
7.079
6.713
6.750
161,639
-0.06(-0.88%)
Mar 15, 2004
7.169
7.206
6.810
6.810
380,194
-0.47(-6.46%)
Mar 12, 2004
7.549
7.699
6.937
7.281
1,252,538
-0.24(-3.18%)
Mar 11, 2004
7.467
7.699
7.467
7.520
174,763
-0.10(-1.27%)
Mar 10, 2004
7.654
7.736
7.497
7.617
184,941
-0.01(-0.10%)
Mar 09, 2004
7.378
7.691
7.378
7.624
371,221
+0.18(+2.41%)
Mar 08, 2004
7.534
7.542
7.430
7.445
257,792
-0.02(-0.30%)
Mar 05, 2004
7.445
7.534
7.213
7.467
317,252
+0.04(+0.51%)
Mar 04, 2004
7.314
7.460
7.169
7.429
58,790
+0.13(+1.83%)
Mar 03, 2004
7.295
7.385
7.183
7.295
87,448
+0.02(+0.31%)
Mar 02, 2004
7.609
7.609
7.221
7.273
119,856
-0.16(-2.21%)
Mar 01, 2004
7.505
7.542
7.183
7.437
87,582
+0.02(+0.30%)
Feb 27, 2004
6.661
7.430
6.661
7.415
330,376
+0.66(+9.72%)
Feb 26, 2004
6.721
6.833
6.646
6.758
105,393
-0.02(-0.33%)
Feb 25, 2004
6.780
6.967
6.758
6.780
117,982
+0.00(+0.00%)
Feb 24, 2004
7.206
7.206
6.780
6.780
161,639
-0.46(-6.30%)
Feb 23, 2004
7.333
7.363
7.131
7.236
162,175
-0.04(-0.62%)
Feb 20, 2004
7.430
7.430
7.243
7.281
123,874
-0.04(-0.51%)
Feb 19, 2004
7.490
7.542
7.288
7.318
116,375
-0.07(-0.91%)
Feb 18, 2004
7.744
7.766
7.363
7.385
273,729
-0.30(-3.88%)
Feb 17, 2004
7.736
7.915
7.617
7.683
77,538
-0.06(-0.78%)
Feb 13, 2004
7.915
8.020
7.699
7.744
61,200
-0.11(-1.43%)
Feb 12, 2004
8.050
8.214
7.856
7.856
70,574
-0.34(-4.19%)
Feb 11, 2004
8.184
8.214
7.878
8.199
187,887
+0.22(+2.81%)
Feb 10, 2004
8.072
8.139
7.953
7.975
48,076
-0.16(-2.02%)
Feb 09, 2004
7.878
8.169
7.803
8.139
155,613
+0.15(+1.87%)
Feb 06, 2004
7.997
8.020
7.781
7.990
95,483
+0.25(+3.28%)
Feb 05, 2004
7.490
8.199
7.490
7.736
420,637
-0.10(-1.33%)
Feb 04, 2004
6.833
7.841
6.758
7.841
443,403
+0.93(+13.51%)
Feb 03, 2004
7.340
7.355
6.728
6.907
138,471
-0.34(-4.74%)
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
.