KFRC - Kforce Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201935.0335.2434.4634.5634.5629,849
Jun 25, 201935.1235.3834.6835.0135.01129,000
Jun 24, 201935.1635.7534.8635.0235.02202,700
Jun 21, 201936.6036.6034.8834.9534.95249,200
Jun 20, 201936.8436.9536.4336.8236.8298,800
Jun 19, 201936.3636.5736.0036.4836.48112,100
Jun 18, 201936.0336.5034.9736.3636.36130,000
Jun 17, 201936.4036.4135.9436.0036.00138,600
Jun 14, 201936.4236.6736.0036.4136.4191,900
Jun 13, 201936.3136.5136.0636.4936.4990,500
Jun 12, 201936.0336.3735.4736.1936.1964,500
Jun 11, 201935.9236.2135.6136.0736.07133,000
Jun 10, 201934.9135.6734.9135.6635.66111,000
Jun 07, 201934.7635.3934.5734.8934.89123,200
Jun 06, 201935.4335.5634.1934.7534.75107,000
Jun 06, 20190.18 Dividend
Jun 05, 201935.7836.0635.3335.4935.3184,500
Jun 04, 201935.3635.9335.2435.7535.5787,500
Jun 03, 201934.9035.4234.7035.1034.92170,200
May 31, 201935.6335.7634.5434.7534.57156,700
May 30, 201936.2436.5335.7035.9635.7890,200
May 29, 201936.2436.3235.7736.1035.92278,100
May 28, 201936.6636.8036.2836.5436.35110,300
May 24, 201936.5936.7136.3136.6436.45142,100
May 23, 201936.2536.5335.8736.4536.27184,300
May 22, 201936.2336.6336.0936.6236.4385,800
May 21, 201935.9036.6135.4936.3736.19109,000
May 20, 201934.6435.9834.2035.5235.34103,000
May 17, 201935.6735.6734.8034.8434.66135,800
May 16, 201935.6536.7735.6535.9035.72114,400
May 15, 201935.3935.8335.2635.5735.39103,600
May 14, 201934.9435.7534.8435.5635.3883,900
May 13, 201934.5435.0534.4134.9234.74103,400
May 10, 201935.2535.3634.7535.2635.08142,800
May 09, 201935.2436.0735.0135.3335.15104,500
May 08, 201935.2935.8034.8735.6035.42191,700
May 07, 201935.8335.9035.1335.3035.1282,900
May 06, 201935.5336.3235.3136.2036.0278,200
May 03, 201935.4436.4035.4435.9635.78139,400
May 02, 201934.6035.7434.6035.3735.19106,900
May 01, 201934.4035.8331.5034.9334.75231,900
Apr 30, 201936.7536.9536.0236.0235.84190,500
Apr 29, 201937.0037.2436.6736.9936.8064,300
Apr 26, 201936.3037.0436.1537.0136.8263,700
Apr 25, 201936.8736.8735.7636.2236.0495,300
Apr 24, 201937.2737.5336.8937.0336.84101,700
Apr 23, 201936.5237.3836.5237.3537.16156,600
Apr 22, 201936.5536.6536.2136.5236.3381,200
Apr 18, 201936.3636.6836.1836.5936.40134,000
Apr 17, 201936.8036.8036.1136.4536.27108,400
Apr 16, 201937.2937.2936.6336.7936.6066,800
Apr 15, 201936.8137.3236.7137.1937.0049,500
Apr 12, 201936.9937.3236.3236.6736.4878,100
Apr 11, 201936.7436.9936.5436.7236.5362,100
Apr 10, 201936.0036.8436.0036.5736.3873,600
Apr 09, 201936.7036.7035.9435.9935.8164,400
Apr 08, 201936.6937.1536.3436.8036.6153,400
Apr 05, 201936.2436.8436.2036.7636.5768,600
Apr 04, 201936.0336.4935.8936.1035.9278,000
Apr 03, 201935.9936.4535.8436.0835.9083,500
Apr 02, 201935.9235.9835.2035.9235.7477,900
Apr 01, 201935.3335.8435.0535.7135.53120,900
Mar 29, 201934.8935.3834.7835.1234.94131,800
Mar 28, 201934.6235.0534.4134.8834.7050,300
Mar 27, 201934.3134.7834.0334.6134.4387,600
Mar 26, 201934.1234.8534.1234.4234.2545,300
Mar 25, 201934.0934.7533.7634.1233.95113,900
Mar 22, 201935.7635.9534.1034.2034.03110,800
Mar 21, 201935.3236.1735.0435.9735.7964,900
Mar 20, 201935.7136.1135.1935.5235.3473,600
Mar 19, 201935.9636.0835.6835.7235.54116,500
Mar 18, 201935.6236.0635.4435.9535.7754,800
Mar 15, 201935.8236.1135.5235.6235.44217,400
Mar 14, 201935.6736.0035.5835.7835.6086,100
Mar 13, 201935.4535.9235.1635.7635.5860,600
Mar 12, 201935.5035.8035.0335.3435.16141,700
Mar 11, 201935.2735.4835.0135.4135.2395,100
Mar 08, 201934.7135.4034.6035.3035.12106,600
Mar 07, 201935.3235.3934.6635.0534.87112,300
Mar 07, 20190.18 Dividend
Mar 06, 201936.5336.5335.1635.3234.96144,600
Mar 05, 201936.2736.8335.7336.5136.14200,800
Mar 04, 201937.0037.0936.2236.2835.91117,200
Mar 01, 201937.3737.5636.8536.9436.5791,800
Feb 28, 201937.5537.6236.9537.0136.63103,800
Feb 27, 201937.8037.8537.2937.5437.1654,300
Feb 26, 201938.3438.5737.8537.8637.4870,800
Feb 25, 201938.8139.1438.3138.3137.9280,200
Feb 22, 201938.4538.8438.3638.6138.2296,900
Feb 21, 201938.7138.8238.1938.4438.05234,700
Feb 20, 201938.3938.7838.1538.6538.26107,100
Feb 19, 201938.0738.4437.8438.4038.01135,500
Feb 15, 201937.2438.3537.2438.1337.74137,100
Feb 14, 201936.5337.2636.5337.0436.66109,900
Feb 13, 201937.0337.0736.4036.7236.35137,100
Feb 12, 201936.6437.1536.4236.9036.53125,100
Feb 11, 201936.2236.6936.0036.5536.1893,500
Feb 08, 201935.4936.3435.4436.0135.64196,200
Feb 07, 201935.2635.6034.5935.4935.13135,000
Feb 06, 201933.5935.4832.3535.3835.02220,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...