$17.86 0.00 (%) Kforce Inc - NASDAQ

May. 23, 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
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
3/2/201616.4316.9616.4316.94376,465
3/1/201616.1216.3915.8816.37441,395
2/29/201616.1416.3015.8615.94280,411
2/26/201616.2216.2815.8216.14236,447
2/25/201616.0816.1715.7916.07361,559
2/24/201615.9316.1415.8316.00162,043
2/23/201616.1716.2616.0516.14145,873
2/22/201616.0316.3516.0216.17163,874
2/19/201615.9416.2215.8815.94157,523
2/18/201615.8216.5015.6315.98298,830
2/17/201615.8215.9415.4615.64426,553
2/16/201615.7816.0015.5215.75323,449
2/12/201615.3915.9215.3915.58337,278
2/11/201615.0115.5414.8715.23256,843
2/10/201616.6117.1714.9115.451,104,530
2/9/201619.5520.1119.1519.23175,596
2/8/201619.5719.9119.4619.77178,063
2/5/201619.9320.4219.8419.85243,908
2/4/201620.4420.7220.0920.10163,692
2/3/201621.4221.4220.3020.37224,632
2/2/201620.3121.6520.3121.34218,655
2/1/201622.1522.4120.2320.45557,531
1/29/201621.7322.3121.7322.30143,403
1/28/201621.7121.9421.6021.66107,603
1/27/201622.1322.2321.4121.54193,071
1/26/201622.0622.4022.0322.2488,364
1/25/201622.4622.6021.9422.0292,844
1/22/201622.3722.6722.0522.55254,198
1/21/201622.3022.4021.9722.04100,169
1/20/201621.9922.4921.4022.30152,839
1/19/201622.2422.3621.8922.1794,916
1/15/201621.7622.0021.5321.99194,484
1/14/201621.9522.5721.5622.29282,337
1/13/201622.8323.1321.8621.98155,533
1/12/201623.1323.2622.4522.80140,011
1/11/201622.5723.1222.3722.97137,651
1/8/201623.4923.7222.4222.49182,564
1/7/201623.0323.7323.0323.26129,383
1/6/201623.6023.9923.3923.50116,464
1/5/201624.0124.0823.7023.8784,287
1/4/201624.8525.0023.8623.91170,131
12/31/201525.2825.5025.0525.28148,577
12/30/201525.3725.5425.0025.38118,850
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center