Kforce Inc $19.73

down -0.22


28/8/2014 04:00 PM  |  : KFRC  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KFRC historical data

Date Open High Low Close Volume
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
5/28/201422.3922.8420.7622.44149,717
5/27/201422.1922.7322.0022.49124,875
5/23/201421.4722.0921.1322.01189,751
5/22/201421.2521.6821.0221.51161,968
5/21/201421.2421.4320.9021.24194,866
5/20/201421.2321.4320.8421.16217,415
5/19/201421.3421.7521.2721.30175,106
5/16/201421.5521.5521.0621.38120,295
5/15/201421.5721.7420.8021.59252,537
5/14/201422.1722.1721.6721.75148,919
5/13/201422.3322.5321.7422.19322,724
5/12/201422.2422.7722.1522.35319,335
5/9/201422.0922.2521.8222.04365,963
5/8/201422.5723.1322.0422.20310,542
5/7/201422.0322.7321.5122.69269,822
5/6/201422.0722.7421.8721.95248,620
5/5/201422.7722.8921.9822.19305,116
5/2/201423.6223.7522.8622.95166,144
5/1/201423.0823.8022.9123.50384,616
4/30/201421.3323.2021.3323.12921,954
4/29/201421.3221.5020.8521.03157,421
4/28/201421.5321.8321.0521.17248,864
4/25/201421.5121.6121.2021.43196,805
4/24/201421.4421.8321.2521.67197,298
4/23/201421.4321.5321.0621.35117,601
4/22/201421.2221.6621.1521.3983,650
4/21/201421.2621.3421.0121.1751,340
4/17/201420.7221.3620.7221.2869,394
4/16/201420.7020.8720.4120.7276,163
4/15/201420.5020.7219.9720.57115,726
4/14/201420.8221.0020.1520.47127,656
4/11/201420.3320.9120.0420.57192,420
4/10/201421.3821.3820.0920.55122,670
4/9/201421.0121.4220.8121.40124,230
4/8/201420.7821.1320.5020.97164,947
Trading Center