$20.49 +0.88 (%) Kforce Inc - NASDAQ

Sep. 30, 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
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
7/12/201618.2618.6418.2618.4596,735
7/11/201617.8318.1617.8318.08135,600
7/8/201617.3417.9217.3417.74196,804
7/7/201617.2817.4016.8917.09136,709
7/6/201617.0417.1816.9317.17106,759
7/5/201617.0717.4216.8617.13165,530
7/1/201616.8317.3816.8317.06148,444
6/30/201616.7217.1216.5016.89131,805
6/29/201616.0917.0916.0916.65278,039
6/28/201616.2716.3115.7816.03216,735
6/27/201617.2417.2415.9816.07174,298
6/24/201617.9017.9017.4817.48424,996
6/23/201617.9318.2117.6118.1186,732
6/22/201617.6017.9717.6017.72229,083
6/21/201617.8017.8017.4717.6096,303
6/20/201617.7718.1717.6717.73101,764
6/17/201617.7717.8217.4017.49263,159
6/16/201618.0018.0017.5517.72112,148
6/15/201618.2818.3117.9918.0264,672
6/14/201618.4018.4717.9118.13156,274
6/13/201618.7418.7418.4518.48186,806
6/10/201619.2419.2418.6718.73104,257
6/9/201619.4919.5619.2019.3584,168
6/8/201619.6619.6619.3219.51114,972
6/7/201619.8220.0019.6019.83108,369
6/6/201619.4919.7719.2019.76151,440
6/3/201619.4619.4618.9419.39167,289
6/2/201619.4019.5719.1319.57134,327
6/1/201618.6019.4118.1619.38286,865
5/31/201618.7718.7918.2718.70324,271
5/27/201618.2818.7318.2818.68106,821
5/26/201618.1218.2617.9118.21129,162
5/25/201618.3018.3017.9918.15105,274
5/24/201618.0118.3517.6818.23110,118
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center