$19.30 -0.01 (%) Kforce Inc - NASDAQ

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KFRC historical data

Date Open High Low Close Volume
7/25/201619.2519.3918.9119.3091,707
7/22/201619.2419.3418.7119.3173,374
7/21/201618.9419.3818.7619.24145,971
7/20/201618.8018.9218.6618.8494,305
7/19/201618.5018.7118.4418.70112,864
7/18/201618.4718.6518.1518.5464,664
7/15/201618.3918.5318.2018.5188,033
7/14/201618.6318.7018.2118.23154,023
7/13/201618.5418.5418.2318.3656,571
7/12/201618.2618.6418.2618.4596,735
7/11/201617.8318.1617.8318.08135,600
7/8/201617.3417.9217.3417.74196,804
7/7/201617.2817.4016.8917.09136,709
7/6/201617.0417.1816.9317.17106,759
7/5/201617.0717.4216.8617.13165,530
7/1/201616.8317.3816.8317.06148,444
6/30/201616.7217.1216.5016.89131,805
6/29/201616.0917.0916.0916.65278,039
6/28/201616.2716.3115.7816.03216,735
6/27/201617.2417.2415.9816.07174,298
6/24/201617.9017.9017.4817.48424,996
6/23/201617.9318.2117.6118.1186,732
6/22/201617.6017.9717.6017.72229,083
6/21/201617.8017.8017.4717.6096,303
6/20/201617.7718.1717.6717.73101,764
6/17/201617.7717.8217.4017.49263,159
6/16/201618.0018.0017.5517.72112,148
6/15/201618.2818.3117.9918.0264,672
6/14/201618.4018.4717.9118.13156,274
6/13/201618.7418.7418.4518.48186,806
6/10/201619.2419.2418.6718.73104,257
6/9/201619.4919.5619.2019.3584,168
6/8/201619.6619.6619.3219.51114,972
6/7/201619.8220.0019.6019.83108,369
6/6/201619.4919.7719.2019.76151,440
6/3/201619.4619.4618.9419.39167,289
6/2/201619.4019.5719.1319.57134,327
6/1/201618.6019.4118.1619.38286,865
5/31/201618.7718.7918.2718.70324,271
5/27/201618.2818.7318.2818.68106,821
5/26/201618.1218.2617.9118.21129,162
5/25/201618.3018.3017.9918.15105,274
5/24/201618.0118.3517.6818.23110,118
5/23/201617.9718.0917.0517.86136,260
5/20/201617.7517.9917.5017.95205,761
5/19/201617.7817.8617.4317.73133,812
5/18/201617.9918.2717.7617.92140,559
5/17/201618.2218.4017.7817.99202,827
5/16/201618.0918.4917.9718.20141,487
5/13/201617.9518.1417.7818.0493,905
5/12/201618.3318.3317.7017.95117,630
5/11/201618.3518.3918.1018.23124,722
5/10/201618.1618.3417.9418.32130,383
5/9/201618.1618.1617.7418.03273,754
5/6/201618.0018.2417.9318.10159,065
5/5/201617.3418.0917.3418.05205,644
5/4/201618.0018.3216.5018.001,244,381
5/3/201619.0019.2918.7819.21204,993
5/2/201619.0419.1118.7719.05126,776
4/29/201619.3519.3518.8819.01143,113
4/28/201619.1519.4318.9519.32161,664
4/27/201619.7119.8819.0519.13137,793
4/26/201619.6319.8619.2919.78208,276
4/25/201619.6919.6919.4019.51119,893
4/22/201619.4819.7919.3919.58127,774
4/21/201620.2420.2419.0919.39463,753
4/20/201619.3020.4019.2620.35337,200
4/19/201619.5719.7119.0919.34190,921
4/18/201619.4919.5019.1419.45168,866
4/15/201619.4619.5719.3219.46108,946
4/14/201619.6919.7019.4619.53115,190
4/13/201619.2319.6419.2319.63162,599
4/12/201619.0019.3418.7719.15152,445
4/11/201619.1919.4318.7918.90108,636
4/8/201619.1119.3518.9919.1389,175
4/7/201618.9919.2618.6619.02112,385
4/6/201619.1919.3119.1419.14111,543
4/5/201619.5019.5019.1019.24186,556
4/4/201619.6419.8419.5419.59117,182
4/1/201619.3919.7419.2219.71166,198
3/31/201619.3919.7219.3319.58117,815
3/30/201619.2519.6219.1519.44149,263
3/29/201618.4019.0818.3319.0792,303
3/28/201618.6518.6518.3518.49115,509
3/24/201618.2018.5518.0018.53129,183
3/23/201618.4118.5318.1818.20110,846
3/22/201618.1918.5518.1118.38110,546
3/21/201618.5618.5618.2318.31112,420
3/18/201618.4718.5818.2118.55223,193
3/17/201617.8718.4417.8018.3593,905
3/16/201617.5017.9417.5017.84129,272
3/15/201617.6717.7417.3917.61125,654
3/14/201617.7217.9717.5417.69146,607
3/11/201617.8118.1017.7317.83161,267
3/10/201618.1418.1617.6117.70286,751
3/9/201618.0818.3617.9618.11164,055
3/8/201618.2018.5218.0618.15241,170
3/7/201618.0518.3817.9518.36226,685
3/4/201617.4118.1517.3318.03420,988
3/3/201616.8817.5016.8517.48330,110
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center