$21.90 -0.10 (%) Kforce Inc - NASDAQ

Dec. 2, 2016 | 12:54 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
12/1/201622.2022.5521.7522.00106,244
11/30/201622.4522.7522.1022.10198,202
11/29/201621.5522.4021.5022.20227,334
11/28/201621.2021.6020.9521.35191,109
11/25/201621.0521.5020.5721.3069,834
11/23/201620.6021.1320.4021.00176,842
11/22/201619.5020.8519.5020.65210,983
11/21/201619.4519.6519.4519.55224,633
11/18/201619.4019.5519.1019.45269,210
11/17/201619.4019.8519.3019.40133,604
11/16/201619.3519.7519.1519.4097,684
11/15/201619.2019.6518.5019.40139,321
11/14/201619.5019.9519.2019.35180,534
11/11/201618.3019.6518.3019.35192,876
11/10/201617.8018.4017.7518.30201,421
11/9/201616.3517.6516.3017.60194,622
11/8/201616.5516.7516.3516.60194,642
11/7/201616.9017.1016.5016.65211,948
11/4/201616.5017.1016.4016.50203,696
11/3/201616.8517.3016.2516.40312,206
11/2/201616.4017.2015.9516.75495,784
11/1/201617.4017.7016.8517.30318,294
10/31/201618.0518.1717.3517.35230,637
10/28/201618.1518.2517.8517.90278,810
10/27/201619.0519.3518.2018.2599,465
10/26/201618.9519.4518.9519.1540,679
10/25/201619.5019.5018.9519.1066,622
10/24/201619.7520.0519.3519.5546,317
10/21/201619.3019.7519.0519.5083,200
10/20/201619.4519.6519.1819.4039,544
10/19/201619.9020.7019.6519.6551,338
10/18/201619.8520.2019.6519.9069,948
10/17/201619.5019.7519.2019.6549,924
10/14/201619.5019.7619.4119.6249,286
10/13/201619.7619.7819.3819.4962,773
10/12/201619.7919.9719.6719.8545,714
10/11/201620.4020.5119.7919.8376,101
10/10/201620.0420.6220.0220.37120,218
10/7/201620.2920.4320.0020.01108,250
10/6/201620.4420.4420.1620.2847,227
10/5/201620.6420.7420.4120.4185,095
10/4/201620.6220.8320.3220.4973,376
10/3/201620.2720.5720.2220.5096,781
9/30/201619.6420.5519.5320.49190,438
9/29/201619.9519.9519.4919.61124,871
9/28/201619.5419.9619.4919.9174,676
9/27/201619.5419.5519.3619.4464,813
9/26/201619.9220.0819.5219.5877,708
9/23/201619.9820.0419.8319.99126,883
9/22/201619.4320.0319.2419.96147,686
9/21/201618.7019.2918.7019.28179,428
9/20/201618.9719.0318.6618.67136,099
9/19/201618.6619.1118.4818.80115,879
9/16/201618.4918.6518.1318.58212,672
9/15/201617.9918.5217.9518.52107,896
9/14/201618.2618.4517.9618.05104,107
9/13/201618.5618.8918.0518.1594,658
9/12/201618.5718.7918.2918.74121,629
9/9/201619.0419.0418.5518.63245,094
9/8/201619.3019.3019.0419.16115,032
9/7/201619.2419.3918.9519.30130,901
9/6/201619.5919.6019.3019.3151,309
9/2/201619.5419.7519.4919.5148,675
9/1/201619.4519.5319.1919.3592,278
8/31/201619.5719.5819.0619.35205,288
8/30/201619.5019.5719.4219.5169,025
8/29/201619.6519.7119.4919.50112,053
8/26/201619.8420.0019.5619.6391,878
8/25/201619.8520.0319.7619.84189,076
8/24/201619.7019.9119.7019.85220,692
8/23/201619.1219.7818.9919.71289,255
8/22/201618.5119.1218.3719.11197,301
8/19/201618.5018.7517.7418.53188,247
8/18/201618.4818.6818.3518.58211,725
8/17/201618.1318.4017.9018.35377,499
8/16/201618.2318.5017.1818.04232,551
8/15/201617.6918.2717.1618.26170,155
8/12/201617.7417.8117.4617.73169,533
8/11/201617.5017.8417.4617.79228,276
8/10/201617.2817.4617.2317.43109,075
8/9/201617.3717.4017.2117.32107,374
8/8/201617.3717.4217.1317.34208,318
8/5/201616.6517.4316.6517.29204,038
8/4/201616.5816.8516.3816.55276,445
8/3/201619.5219.5816.2216.59685,071
8/2/201618.5718.5717.6517.97175,600
8/1/201617.9318.6017.6118.51260,777
7/29/201618.1918.1917.5117.86559,969
7/28/201619.4919.4917.9918.07501,701
7/27/201619.5919.6518.8019.46389,950
7/26/201619.3019.6619.2819.60120,044
7/25/201619.2519.3918.9119.3091,707
7/22/201619.2419.3418.7119.3173,374
7/21/201618.9419.3818.7619.24145,971
7/20/201618.8018.9218.6618.8494,305
7/19/201618.5018.7118.4418.70112,864
7/18/201618.4718.6518.1518.5464,664
7/15/201618.3918.5318.2018.5188,033
7/14/201618.6318.7018.2118.23154,023
7/13/201618.5418.5418.2318.3656,571
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center