$22.30 +0.32 (%) Kforce Inc - NASDAQ

May. 28, 2015 | 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
5/27/201521.8522.2321.6121.98153,966
5/26/201521.7221.9721.3121.81141,668
5/22/201522.4022.5721.7721.82157,463
5/21/201522.8222.8222.4122.4281,493
5/20/201522.6022.9022.4022.8680,721
5/19/201522.4722.6922.2622.5461,447
5/18/201522.4422.6321.7722.5481,219
5/15/201522.2122.5522.0622.5197,729
5/14/201522.1022.3921.8422.1880,844
5/13/201521.7222.1321.6122.0085,577
5/12/201522.0422.0421.5221.7193,355
5/11/201522.0522.3221.9822.08122,857
5/8/201521.9922.3021.9922.1078,430
5/7/201522.0522.0521.6121.71142,283
5/6/201522.1722.4421.7222.05135,169
5/5/201522.8223.0822.0622.14108,730
5/4/201522.8123.0622.5722.91137,728
5/1/201522.7923.0722.6422.73183,663
4/30/201523.1223.2822.6522.74187,181
4/29/201523.0323.9222.4223.12283,401
4/28/201522.3522.5621.9122.46134,319
4/27/201522.0522.4521.8522.26111,943
4/24/201521.9722.2521.7822.0780,712
4/23/201521.9222.0321.8322.0390,971
4/22/201522.2022.2521.8522.0275,196
4/21/201522.5522.5521.9622.1569,443
4/20/201522.1322.7821.9922.49120,395
4/17/201522.0622.0621.5921.99103,431
4/16/201522.3622.5621.9222.24106,063
4/15/201522.2122.4022.0122.36123,581
4/14/201522.0422.2021.7022.0756,019
4/13/201522.0922.1821.6522.00130,201
4/10/201522.1422.3921.9922.0539,770
4/9/201522.1922.2321.5922.0246,905
4/8/201522.0922.2921.9422.1994,694
4/7/201522.2722.6622.0722.1467,494
4/6/201522.0422.5022.0422.2366,370
4/2/201522.4822.8322.1222.2595,598
4/1/201522.2222.7722.0822.4873,944
3/31/201522.1522.5122.0222.31171,020
3/30/201522.4222.8022.2622.3086,682
3/27/201522.2422.6422.0822.33102,287
3/26/201521.6922.3321.3422.28278,158
3/25/201522.4222.7921.7321.81108,721
3/24/201522.5623.7822.2722.36141,886
3/23/201522.8923.1222.5222.56112,239
3/20/201522.8823.3622.5822.96221,375
3/19/201522.5222.9822.5222.9768,143
3/18/201522.4922.8022.1822.64114,572
3/17/201522.5822.7322.3922.53120,027
3/16/201522.7322.8922.4822.73113,752
3/13/201523.0023.0022.3022.5487,181
3/12/201522.4923.0022.3523.0068,169
3/11/201522.2522.5322.2222.4078,987
3/10/201522.3722.5322.1322.3984,412
3/9/201522.1522.6822.1522.5569,036
3/6/201522.1622.6221.9422.15128,065
3/5/201523.1623.1822.1522.38284,549
3/4/201523.2923.5323.0923.13104,314
3/3/201523.6823.7523.3223.47295,608
3/2/201523.6424.1123.6023.84100,040
2/27/201523.7924.0523.5723.60111,826
2/26/201523.7424.0823.7423.88142,466
2/25/201524.1224.3423.4523.73461,206
2/24/201523.7524.2823.7524.11134,132
2/23/201523.5723.8523.2323.83342,241
2/20/201524.0024.0823.4523.57186,575
2/19/201523.8124.0623.5723.9386,672
2/18/201524.0424.2623.6823.78100,947
2/17/201523.2623.6623.2423.4590,121
2/13/201522.9623.2922.9623.24112,258
2/12/201523.4923.5122.9122.98233,512
2/11/201522.9824.9922.4423.23251,216
2/10/201524.7124.9824.3124.4497,885
2/9/201524.3124.8924.0124.4488,022
2/6/201524.7424.9024.1324.3890,896
2/5/201524.3124.7324.1324.7085,797
2/4/201524.0124.5123.8724.03100,792
2/3/201523.7324.3523.7324.21150,043
2/2/201523.4123.6923.1723.67102,243
1/30/201523.2623.6523.2423.40217,194
1/29/201523.0123.5822.8523.5197,932
1/28/201523.1123.2422.7022.96175,702
1/27/201523.0623.5922.9823.0799,162
1/26/201523.4923.5422.9323.3856,837
1/23/201523.6223.8123.3123.4966,560
1/22/201522.7523.7022.5723.6281,376
1/21/201522.7422.8922.3422.63104,896
1/20/201523.0023.3722.6322.83116,051
1/16/201522.6123.1922.6123.07114,727
1/15/201523.1123.1122.5322.70103,973
1/14/201523.4123.6222.9723.10102,447
1/13/201523.8024.2423.3523.68118,658
1/12/201523.4623.6823.0423.5675,559
1/9/201523.6123.6923.3123.48101,893
1/8/201523.6424.0623.4823.55127,315
1/7/201523.5723.5823.2523.40170,716
1/6/201523.9524.0022.8723.37231,320
1/5/201523.9324.1823.7623.95167,833
1/2/201524.2524.3823.6524.12118,840
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center