KFRC - Kforce Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201937.2737.5336.8837.0337.0378,526
Apr 23, 201936.5237.3836.5237.3537.35156,600
Apr 22, 201936.5536.6536.2136.5236.5281,200
Apr 18, 201936.3636.6836.1836.5936.59134,000
Apr 17, 201936.8036.8036.1136.4536.45108,400
Apr 16, 201937.2937.2936.6336.7936.7966,800
Apr 15, 201936.8137.3236.7137.1937.1949,500
Apr 12, 201936.9937.3236.3236.6736.6778,100
Apr 11, 201936.7436.9936.5436.7236.7262,100
Apr 10, 201936.0036.8436.0036.5736.5773,600
Apr 09, 201936.7036.7035.9435.9935.9964,400
Apr 08, 201936.6937.1536.3436.8036.8053,400
Apr 05, 201936.2436.8436.2036.7636.7668,600
Apr 04, 201936.0336.4935.8936.1036.1078,000
Apr 03, 201935.9936.4535.8436.0836.0883,500
Apr 02, 201935.9235.9835.2035.9235.9277,900
Apr 01, 201935.3335.8435.0535.7135.71120,900
Mar 29, 201934.8935.3834.7835.1235.12131,800
Mar 28, 201934.6235.0534.4134.8834.8850,300
Mar 27, 201934.3134.7834.0334.6134.6187,600
Mar 26, 201934.1234.8534.1234.4234.4245,300
Mar 25, 201934.0934.7533.7634.1234.12113,900
Mar 22, 201935.7635.9534.1034.2034.20110,800
Mar 21, 201935.3236.1735.0435.9735.9764,900
Mar 20, 201935.7136.1135.1935.5235.5273,600
Mar 19, 201935.9636.0835.6835.7235.72116,500
Mar 18, 201935.6236.0635.4435.9535.9554,800
Mar 15, 201935.8236.1135.5235.6235.62217,400
Mar 14, 201935.6736.0035.5835.7835.7886,100
Mar 13, 201935.4535.9235.1635.7635.7660,600
Mar 12, 201935.5035.8035.0335.3435.34141,700
Mar 11, 201935.2735.4835.0135.4135.4195,100
Mar 08, 201934.7135.4034.6035.3035.30106,600
Mar 07, 201935.3235.3934.6635.0535.05112,300
Mar 07, 20190.18 Dividend
Mar 06, 201936.5336.5335.1635.3235.14144,600
Mar 05, 201936.2736.8335.7336.5136.32200,800
Mar 04, 201937.0037.0936.2236.2836.10117,200
Mar 01, 201937.3737.5636.8536.9436.7591,800
Feb 28, 201937.5537.6236.9537.0136.82103,800
Feb 27, 201937.8037.8537.2937.5437.3554,300
Feb 26, 201938.3438.5737.8537.8637.6770,800
Feb 25, 201938.8139.1438.3138.3138.1180,200
Feb 22, 201938.4538.8438.3638.6138.4196,900
Feb 21, 201938.7138.8238.1938.4438.24234,700
Feb 20, 201938.3938.7838.1538.6538.45107,100
Feb 19, 201938.0738.4437.8438.4038.20135,500
Feb 15, 201937.2438.3537.2438.1337.94137,100
Feb 14, 201936.5337.2636.5337.0436.85109,900
Feb 13, 201937.0337.0736.4036.7236.53137,100
Feb 12, 201936.6437.1536.4236.9036.71125,100
Feb 11, 201936.2236.6936.0036.5536.3693,500
Feb 08, 201935.4936.3435.4436.0135.83196,200
Feb 07, 201935.2635.6034.5935.4935.31135,000
Feb 06, 201933.5935.4832.3535.3835.20220,900
Feb 05, 201933.3633.9033.0833.3733.2084,100
Feb 04, 201932.9733.3732.8633.2233.05156,200
Feb 01, 201932.8633.0532.8032.9732.80176,400
Jan 31, 201932.4932.8932.3132.8132.64121,300
Jan 30, 201932.4432.6032.1732.4832.31120,200
Jan 29, 201932.3532.5631.9732.1832.0272,200
Jan 28, 201932.7332.7332.0932.3532.1975,200
Jan 25, 201932.7233.1932.6532.8132.6494,100
Jan 24, 201932.5232.7532.3732.6032.4382,500
Jan 23, 201932.7732.9432.0732.4532.28101,300
Jan 22, 201932.8432.9032.5832.7732.6091,700
Jan 18, 201932.8533.1232.6932.8432.6780,500
Jan 17, 201932.1233.0232.1232.8032.63196,300
Jan 16, 201932.7632.7732.0632.2432.08116,400
Jan 15, 201932.1932.5831.9132.4332.2674,600
Jan 14, 201932.5832.9131.9632.1932.03110,900
Jan 11, 201932.2432.7832.2332.7432.5785,600
Jan 10, 201932.2532.4531.8432.3332.1789,400
Jan 09, 201932.3332.5631.7832.2532.09128,300
Jan 08, 201931.4332.3630.7532.3332.17132,900
Jan 07, 201930.9431.4130.8531.3431.18145,500
Jan 04, 201930.0031.1129.7430.9530.79118,000
Jan 03, 201930.1230.9029.3629.9929.84139,600
Jan 02, 201930.3930.5429.5030.3630.21213,300
Dec 31, 201830.3230.9630.1930.9230.7693,000
Dec 28, 201829.9130.7629.6930.3030.15175,300
Dec 27, 201828.9430.2628.9329.8129.66175,100
Dec 26, 201828.2829.2428.0529.1028.95109,800
Dec 24, 201828.1828.7827.9528.1628.0288,000
Dec 21, 201829.1630.2128.2028.3328.19373,800
Dec 20, 201829.2029.7528.7529.1629.01182,200
Dec 19, 201829.7930.5328.9429.2829.13129,700
Dec 18, 201829.4529.9129.1229.7829.63123,300
Dec 17, 201829.7831.3028.8729.1529.00244,400
Dec 14, 201829.8730.5129.6829.8829.73102,300
Dec 13, 201830.3130.6529.8729.9529.80171,800
Dec 12, 201830.3731.9729.9830.3030.15192,700
Dec 11, 201830.2030.6829.8530.0629.9172,400
Dec 10, 201829.4930.3029.4929.8429.69168,400
Dec 07, 201829.9030.6629.1929.5029.35218,900
Dec 06, 201829.3630.1528.8030.1530.00205,600
Dec 06, 20180.18 Dividend
Dec 04, 201831.7531.7829.7129.8329.50175,600
Dec 03, 201831.8931.9430.8831.8731.52129,600
Nov 30, 201831.0231.8231.0031.6931.34110,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...