$19.77 -0.08 (%) Kforce Inc - NASDAQ

Feb. 8, 2016 | 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
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
12/29/201524.9825.4124.9125.3662,700
12/28/201524.8325.1124.4024.8798,401
12/24/201524.7725.0024.7124.8850,452
12/23/201525.3525.5824.7224.81131,994
12/22/201524.7025.2624.5225.17109,595
12/21/201524.5024.8424.3224.63116,112
12/18/201524.7024.7824.1124.23201,758
12/17/201524.7925.3224.7324.85136,924
12/16/201524.4624.8324.4424.78108,338
12/15/201524.2624.4824.1724.3599,203
12/14/201524.1724.4523.7724.14108,847
12/11/201524.5024.6524.0824.21208,139
12/10/201525.1525.2324.6624.91331,315
12/9/201525.7426.2725.2225.26259,449
12/8/201526.0426.4425.9425.98112,309
12/7/201526.0326.4525.7626.30139,968
12/4/201526.5726.9425.6726.04175,757
12/3/201527.0127.4326.5426.63103,815
12/2/201527.0527.3926.8626.88102,017
12/1/201526.9927.1526.8027.11155,338
11/30/201527.3127.4026.8526.94121,747
11/27/201526.9527.3426.9327.3131,731
11/25/201526.9727.0626.6126.91109,466
11/24/201527.0827.1026.6326.89144,865
11/23/201527.9728.1027.1927.23158,501
11/20/201527.9328.3527.5428.10191,601
11/19/201527.2327.9027.1627.74325,150
11/18/201527.3327.3626.7827.35146,785
11/17/201526.9427.6126.7927.13134,716
11/16/201526.7026.9526.4726.86141,513
11/13/201526.0126.8225.9626.68139,323
11/12/201526.8326.9525.9226.13151,920
11/11/201527.2227.6827.0727.1098,473
11/10/201526.7227.2226.5727.0893,131
11/9/201527.4727.4726.5726.74103,050
11/6/201527.4427.7727.1027.52149,153
11/5/201526.1627.4526.1627.41214,597
11/4/201526.1626.8722.9026.151,353,266
11/3/201528.6128.8327.9928.44218,027
11/2/201528.0828.8427.8928.58261,225
10/30/201528.2328.3027.6528.11132,614
10/29/201528.3028.5028.0428.31158,488
10/28/201527.4928.3827.3928.31157,030
10/27/201527.7527.7927.2427.47119,016
10/26/201527.7628.0627.5727.8380,397
10/23/201527.6428.1327.4027.92121,642
10/22/201527.2727.7127.0927.39131,144
10/21/201527.9828.0027.0027.08167,374
10/20/201527.0728.0726.8227.92267,464
10/19/201526.7627.1126.6527.08153,278
10/16/201527.0327.0326.5026.8687,950
10/15/201526.6126.9926.2126.9689,646
10/14/201526.8526.9226.1126.4793,017
10/13/201526.9127.3526.7926.87108,651
10/12/201526.6127.1726.6127.0076,709
10/9/201526.0526.7426.0526.64209,752
10/8/201525.8026.0425.6226.02214,492
10/7/201525.5825.9525.3725.90107,772
10/6/201526.0126.3025.4225.49185,083
10/5/201525.6526.0825.4026.08130,121
10/2/201526.0626.1225.3025.38129,268
10/1/201526.2426.8925.9926.38207,812
9/30/201524.9726.4724.8026.28375,141
9/29/201525.0225.2124.6624.82249,014
9/28/201525.7525.8024.9524.96212,741
9/25/201526.6126.6125.8525.87171,635
9/24/201526.1426.4726.0426.36127,216
9/23/201525.8826.4125.6126.38201,507
9/22/201526.0826.1325.6725.79226,651
9/21/201526.1726.8726.1726.37226,473
9/18/201526.5026.7626.0226.12236,135
9/17/201527.0827.2726.6826.82146,432
9/16/201526.9527.0626.7027.01116,715
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center