$23.49 -0.13 (%) Kforce Inc - NASDAQ

Jan. 23, 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
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
12/31/201424.5024.5224.0724.13130,535
12/30/201424.3324.5624.2224.43100,311
12/29/201424.4924.7224.3424.37112,950
12/26/201424.5024.5524.3624.47132,816
12/24/201424.5024.5422.5024.47153,405
12/23/201424.3024.5824.1324.49145,364
12/22/201424.1924.4424.0824.25236,541
12/19/201423.8724.1423.4924.12586,902
12/18/201423.9024.0923.6923.75401,590
12/17/201423.1423.8023.0123.52218,600
12/16/201423.0123.6123.0123.10146,260
12/15/201423.5923.6422.6523.06170,336
12/12/201423.1923.5923.0923.43216,357
12/11/201423.4424.1323.4223.51126,999
12/10/201423.7624.0123.1823.24131,044
12/9/201423.2124.1022.9823.94179,163
12/8/201423.7024.0023.3823.52194,997
12/5/201423.3123.8823.3123.79136,532
12/4/201423.4323.7423.0923.28146,696
12/3/201423.4223.9723.2023.47183,454
12/2/201423.1323.5923.0923.39135,426
12/1/201423.2023.3922.8823.09150,085
11/28/201423.8324.0123.3023.3466,816
11/26/201423.5023.9423.3123.81175,301
11/25/201422.9223.6622.9223.20179,608
11/24/201422.9022.9922.6322.90198,968
11/21/201423.2923.4122.6922.89145,409
11/20/201422.6923.1422.5222.89144,935
11/19/201423.2723.3122.7322.83148,181
11/18/201423.4423.6623.2123.34197,290
11/17/201423.6523.9623.2823.39162,775
11/14/201423.6523.9023.2723.72276,080
11/13/201423.9624.1423.5923.69182,199
11/12/201423.3524.0023.0823.83240,478
11/11/201423.4123.5923.2923.43266,138
11/10/201423.2623.5323.1023.37297,837
11/7/201423.4223.5523.0923.21260,844
11/6/201423.1323.5323.0523.45181,512
11/5/201423.1723.4322.8323.05144,971
11/4/201423.1023.4922.9422.99254,186
11/3/201423.1523.3722.8723.12236,686
10/31/201423.5023.7123.0523.15340,816
10/30/201422.4223.1022.4223.04320,639
10/29/201422.1523.4621.7222.55540,056
10/28/201420.5621.6720.3821.37257,249
10/27/201420.1220.5719.9720.52324,682
10/24/201420.7320.9020.3020.34202,505
10/23/201420.4420.7720.0120.67235,614
10/22/201420.4820.6820.1420.28361,299
10/21/201419.9420.4419.6720.39239,033
10/20/201420.1720.3619.7719.85234,475
10/17/201420.2820.5220.0320.32163,700
10/16/201419.7720.3019.7319.97341,475
10/15/201419.6520.4018.6520.20299,359
10/14/201420.4320.5620.0120.09283,000
10/13/201419.9320.7919.7220.17215,459
10/10/201419.8720.4419.7619.87196,434
10/9/201420.8920.9319.9519.97189,668
10/8/201419.6020.9119.3920.89290,101
10/7/201419.6820.0819.4219.69332,814
10/6/201420.3120.3119.8719.89161,044
10/3/201419.7820.4219.5920.30147,689
10/2/201419.0619.7219.0619.55128,698
10/1/201419.5019.5019.0319.09142,824
9/30/201419.5319.8519.5019.57263,885
9/29/201419.4119.8619.4119.56123,977
9/26/201419.4419.7318.9819.70102,258
9/25/201419.4619.6219.1719.41123,050
9/24/201419.3819.6519.1219.55115,309
9/23/201419.2919.7219.2519.29134,973
9/22/201419.6519.7619.2719.40117,071
9/19/201419.6419.9319.6419.76369,471
9/18/201419.2519.5919.1319.56115,938
9/17/201419.2719.3819.0119.15137,424
9/16/201418.9219.4418.9219.21112,541
9/15/201419.1019.3018.8919.1498,384
9/12/201419.3719.5519.0319.11107,305
9/11/201419.0519.5518.9619.38142,495
9/10/201419.1219.4218.9819.16214,563
9/9/201419.9219.9219.0519.10213,431
9/8/201420.2820.3519.6719.88151,919
9/5/201420.1420.5219.9820.33117,813
9/4/201419.9820.4519.9820.21118,078
9/3/201420.4020.4920.1420.2493,416
9/2/201420.1720.5219.9520.31146,122
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center