$26.87 +0.09 (%) Kforce Inc - NASDAQ

Sep. 3, 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
9/2/201526.4226.7926.2526.78292,958
9/1/201526.4026.6925.9926.14307,202
8/31/201526.4526.9926.3726.79262,490
8/28/201526.3726.9726.0726.64296,735
8/27/201526.7327.1026.2026.55252,456
8/26/201526.7626.8525.8226.61335,009
8/25/201526.6626.8325.8726.15376,250
8/24/201526.4926.7225.1025.66559,588
8/21/201527.1327.5827.0027.08283,985
8/20/201528.1728.3827.5827.63208,974
8/19/201528.2028.8327.8328.35404,217
8/18/201528.7229.3328.1728.31180,390
8/17/201528.0029.0627.9428.85159,068
8/14/201527.9128.2527.8328.01253,773
8/13/201528.3228.3627.8828.01316,633
8/12/201527.9828.3027.7328.13337,900
8/11/201527.9028.2727.6128.04302,439
8/10/201528.4428.6527.7827.96213,348
8/7/201527.8128.7927.8128.15331,358
8/6/201527.7928.9727.6628.00643,697
8/5/201525.5028.4625.4527.681,106,704
8/4/201523.2223.4322.6923.18106,805
8/3/201523.1623.3922.9523.25109,949
7/31/201523.6123.7323.1723.3789,421
7/30/201523.2223.6122.8823.53169,011
7/29/201522.9323.6122.7023.36160,765
7/28/201522.8923.1122.1722.92196,984
7/27/201522.7923.2922.5622.74119,796
7/24/201523.2623.4122.8222.85153,458
7/23/201524.0424.0423.1923.3292,594
7/22/201523.8224.0523.7123.97104,370
7/21/201524.1024.2623.6723.9677,250
7/20/201524.4124.6624.0324.08162,237
7/17/201524.6724.9124.0524.23165,857
7/16/201524.4125.0524.2624.74124,131
7/15/201524.6524.6524.0924.22228,656
7/14/201523.8424.7623.6924.60374,255
7/13/201522.3624.4422.1023.68614,945
7/10/201522.1122.3322.0322.18121,637
7/9/201522.2422.6621.8321.8778,491
7/8/201522.2022.5821.8421.99130,734
7/7/201522.3922.5221.8922.3375,992
7/6/201522.4122.6122.2022.4686,959
7/2/201522.6722.8522.3622.5659,153
7/1/201523.0023.2822.6122.78107,426
6/30/201522.3723.2222.3022.87193,872
6/29/201522.3823.0622.1122.11200,438
6/26/201521.1322.5421.1122.35505,457
6/25/201521.3121.3620.3220.66292,366
6/24/201521.8621.9621.1421.21163,974
6/23/201522.3922.4221.7321.92118,074
6/22/201522.2922.5722.2922.4460,270
6/19/201522.2922.3622.1522.24128,808
6/18/201521.8922.5021.8922.3587,008
6/17/201522.1422.1621.7421.8058,957
6/16/201521.6222.0921.6122.06175,048
6/15/201522.2022.3021.6321.69204,999
6/12/201523.0223.2022.3922.39128,286
6/11/201523.0523.4222.9823.12104,915
6/10/201522.4223.2122.4223.03164,218
6/9/201522.4022.5822.2322.39131,417
6/8/201522.4522.6222.2222.4597,987
6/5/201521.9622.3721.9622.3674,403
6/4/201522.1722.1721.8322.02200,094
6/3/201522.0522.5622.0522.3560,957
6/2/201522.0322.3621.9622.0656,178
6/1/201522.2122.2121.7522.1669,638
5/29/201522.2422.2521.5822.01116,847
5/28/201521.9922.3321.6922.3084,270
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!