$20.32 0.00 (%) Kforce Inc - NASDAQ

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KFRC historical data

Date Open High Low Close Volume
10/17/201420.2820.5220.0320.32163,700
10/16/201419.7720.3019.7319.97341,475
10/15/201419.6520.4018.6520.20299,359
10/14/201420.4320.5620.0120.09283,000
10/13/201419.9320.7919.7220.17215,459
10/10/201419.8720.4419.7619.87196,434
10/9/201420.8920.9319.9519.97189,668
10/8/201419.6020.9119.3920.89290,101
10/7/201419.6820.0819.4219.69332,814
10/6/201420.3120.3119.8719.89161,044
10/3/201419.7820.4219.5920.30147,689
10/2/201419.0619.7219.0619.55128,698
10/1/201419.5019.5019.0319.09142,824
9/30/201419.5319.8519.5019.57263,885
9/29/201419.4119.8619.4119.56123,977
9/26/201419.4419.7318.9819.70102,258
9/25/201419.4619.6219.1719.41123,050
9/24/201419.3819.6519.1219.55115,309
9/23/201419.2919.7219.2519.29134,973
9/22/201419.6519.7619.2719.40117,071
9/19/201419.6419.9319.6419.76369,471
9/18/201419.2519.5919.1319.56115,938
9/17/201419.2719.3819.0119.15137,424
9/16/201418.9219.4418.9219.21112,541
9/15/201419.1019.3018.8919.1498,384
9/12/201419.3719.5519.0319.11107,305
9/11/201419.0519.5518.9619.38142,495
9/10/201419.1219.4218.9819.16214,563
9/9/201419.9219.9219.0519.10213,431
9/8/201420.2820.3519.6719.88151,919
9/5/201420.1420.5219.9820.33117,813
9/4/201419.9820.4519.9820.21118,078
9/3/201420.4020.4920.1420.2493,416
9/2/201420.1720.5219.9520.31146,122
8/29/201419.8220.1219.6220.07106,669
8/28/201419.8120.0019.7219.73185,642
8/27/201419.9020.1219.8419.95187,870
8/26/201419.5119.9717.3219.89127,435
8/25/201419.5319.7619.4419.49113,745
8/22/201419.2919.5719.0319.44183,115
8/21/201419.2819.3518.9719.26115,004
8/20/201419.4419.4419.1319.26131,072
8/19/201419.1019.6318.5419.55162,044
8/18/201418.7519.0118.5018.99332,023
8/15/201418.9319.0718.2718.62258,529
8/14/201418.8618.9218.6818.76120,001
8/13/201418.7319.0318.6518.84184,643
8/12/201418.6618.8718.5818.71152,423
8/11/201418.7519.0518.4618.75222,911
8/8/201418.2418.7218.2018.68200,644
8/7/201418.5618.5618.0018.22309,519
8/6/201418.2818.5418.0118.17338,740
8/5/201418.7119.2017.2018.48953,827
8/4/201419.6420.1618.8720.01290,615
8/1/201419.9219.9219.2919.55163,579
7/31/201421.3821.3819.5019.89244,800
7/30/201421.9322.1021.6021.7291,539
7/29/201421.6022.0121.3921.80231,767
7/28/201421.7821.7821.1521.51137,142
7/25/201421.9121.9121.6121.69104,951
7/24/201422.3422.6821.8422.09166,569
7/23/201422.2922.7622.1722.40117,406
7/22/201421.8322.2321.7822.1492,962
7/21/201422.0222.0221.5221.7574,318
7/18/201421.4322.2521.4322.1494,973
7/17/201421.5821.8421.3621.4979,094
7/16/201421.8822.0221.5321.7773,963
7/15/201422.2622.2621.5621.77110,743
7/14/201421.9522.3921.4522.27100,736
7/11/201421.7321.8921.5921.7641,490
7/10/201421.7122.0421.6021.7780,416
7/9/201422.1322.2422.0322.1459,723
7/8/201422.1522.1721.7922.0384,891
7/7/201422.2622.3922.0322.1298,748
7/3/201421.9922.4321.9922.3988,267
7/2/201422.0022.2321.8421.94131,555
7/1/201421.7722.2521.5122.05153,605
6/30/201421.3621.7421.0421.6582,731
6/27/201421.4121.5821.1921.42242,443
6/26/201421.9222.1921.5321.5897,418
6/25/201421.5821.9921.5721.89110,735
6/24/201421.5021.8521.3321.69143,070
6/23/201421.9621.9621.4021.47132,887
6/20/201421.7821.9621.4421.91205,553
6/19/201421.8121.8821.3921.6559,243
6/18/201421.9722.2821.2821.66109,709
6/17/201422.2022.4521.9122.0199,451
6/16/201421.7522.3821.6222.31164,585
6/13/201421.9322.0921.6821.8076,349
6/12/201422.0522.0921.6621.81105,225
6/11/201422.6122.6121.9922.03121,696
6/10/201423.1923.3622.6622.88124,503
6/9/201422.8923.5622.8723.17165,596
6/6/201422.6123.2622.4722.96150,481
6/5/201421.7422.4721.4522.4485,661
6/4/201421.6322.1821.5621.6975,565
6/3/201422.1022.1021.2821.77188,189
6/2/201422.0422.3121.6622.11188,764
5/30/201422.2122.3021.7222.03189,278
5/29/201422.4722.9922.0022.14165,846
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center