KFRC - Kforce Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201938.5739.3738.5439.2239.2263,303
Oct 22, 201938.4638.6938.2838.5038.50102,100
Oct 21, 201937.9438.7137.9438.4638.46122,500
Oct 18, 201937.5638.2537.5637.7337.7392,900
Oct 17, 201937.4537.9437.4537.8337.8387,300
Oct 16, 201937.1237.3436.9237.2737.2783,500
Oct 15, 201936.9637.5136.8637.2537.25112,500
Oct 14, 201937.2237.8736.4637.0437.04123,000
Oct 11, 201937.6538.2137.4537.4937.49140,600
Oct 10, 201937.2437.3937.0237.3037.3095,600
Oct 09, 201937.6438.1236.7937.2537.25148,000
Oct 08, 201937.8138.6837.1837.5637.56186,400
Oct 07, 201937.9439.0037.5938.1338.13181,900
Oct 04, 201937.1438.2436.9638.2238.22137,800
Oct 03, 201937.0737.4136.5237.0537.05224,500
Oct 02, 201936.6937.6636.1637.2937.29506,500
Oct 01, 201937.9738.1336.4336.7136.71206,800
Sep 30, 201938.0938.4037.8137.8437.84141,500
Sep 27, 201937.9238.3137.5238.0838.08159,800
Sep 26, 201935.8037.7335.8037.6237.62272,600
Sep 25, 201934.7235.9234.4635.7235.72131,800
Sep 24, 201934.6935.3134.3034.6834.68167,200
Sep 23, 201933.9934.9733.7234.7034.70264,200
Sep 20, 201933.9034.2633.7033.9533.95329,900
Sep 19, 201934.2834.8233.8833.9133.91115,000
Sep 18, 201934.4334.5633.9534.2034.2077,700
Sep 17, 201934.3034.6433.7634.4934.4983,800
Sep 16, 201933.9534.8033.5334.4634.46110,300
Sep 13, 201933.7134.2233.4134.0834.08125,800
Sep 12, 201933.7034.0533.2433.5433.54130,200
Sep 11, 201933.2533.7532.8333.6033.60110,100
Sep 10, 201933.0733.2032.4733.0033.00224,300
Sep 09, 201932.9133.3132.5233.1533.1591,600
Sep 06, 201933.5133.5132.4932.7232.7295,600
Sep 05, 201932.5933.9132.4233.5833.58152,000
Sep 05, 20190.18 Dividend
Sep 04, 201932.5432.7932.2232.3632.18120,000
Sep 03, 201932.2432.4531.7832.2932.11129,200
Aug 30, 201933.0233.3532.2832.5432.36107,100
Aug 29, 201932.7433.1132.6632.8532.6786,000
Aug 28, 201932.0932.8232.0432.6732.4965,100
Aug 27, 201932.8932.9931.9832.2232.04108,600
Aug 26, 201932.6332.7232.1732.7132.5363,600
Aug 23, 201933.0933.4132.1532.2732.09159,000
Aug 22, 201933.4533.6633.0133.2333.0574,100
Aug 21, 201933.3833.6033.1433.3533.1664,700
Aug 20, 201933.4733.5733.0033.1332.9551,200
Aug 19, 201933.8433.9533.3733.4133.22130,400
Aug 16, 201932.8733.6032.8733.4933.30110,300
Aug 15, 201932.9532.9832.2132.6532.47109,300
Aug 14, 201933.0733.2832.8232.9832.80156,600
Aug 13, 201933.7734.3232.7233.6133.4268,600
Aug 12, 201933.7834.0333.4833.8733.6875,300
Aug 09, 201934.6734.6733.8034.0733.8871,200
Aug 08, 201934.0034.7733.7134.6634.4787,900
Aug 07, 201932.7934.1232.5433.8133.62135,900
Aug 06, 201933.3033.9532.8133.1532.97185,700
Aug 05, 201933.6833.6832.8933.3033.11170,200
Aug 02, 201934.3035.2333.9134.2634.07162,100
Aug 01, 201934.4235.5633.6134.4134.22200,300
Jul 31, 201934.4636.4133.7634.0933.90251,000
Jul 30, 201936.1636.3935.7736.2836.08160,700
Jul 29, 201936.9736.9736.4436.4936.29113,300
Jul 26, 201936.6337.3336.5737.1336.9285,200
Jul 25, 201937.2437.3436.3536.4536.25109,000
Jul 24, 201936.1937.5936.1937.4037.19142,500
Jul 23, 201935.7936.2235.4336.1135.9181,100
Jul 22, 201935.9336.1935.5335.7135.5177,400
Jul 19, 201935.3536.0635.3535.8235.62175,100
Jul 18, 201935.4735.7435.1635.4935.29125,200
Jul 17, 201935.6335.7335.3235.3235.1276,600
Jul 16, 201935.7136.0435.4635.5835.3865,200
Jul 15, 201935.5435.8935.4235.8135.6156,900
Jul 12, 201935.1135.9634.9835.7935.59126,100
Jul 11, 201935.8535.8534.7935.0434.8591,800
Jul 10, 201935.2036.3335.2035.7835.58119,700
Jul 09, 201935.0635.1534.5234.9834.7979,400
Jul 08, 201935.2635.5335.2135.2235.02135,300
Jul 05, 201935.1335.4734.9635.4335.2381,000
Jul 03, 201935.6835.7035.2535.3535.1553,400
Jul 02, 201935.0035.5634.8035.4535.2593,200
Jul 01, 201935.4135.8034.8534.9934.80127,900
Jun 28, 201934.9935.4534.9335.0934.89167,100
Jun 27, 201934.5134.9634.1434.9334.74141,800
Jun 26, 201935.0335.2434.4334.4834.2995,400
Jun 25, 201935.1235.3834.6835.0134.82129,000
Jun 24, 201935.1635.7534.8635.0234.83202,700
Jun 21, 201936.6036.6034.8834.9534.76249,200
Jun 20, 201936.8436.9536.4336.8236.6298,800
Jun 19, 201936.3636.5736.0036.4836.28112,100
Jun 18, 201936.0336.5034.9736.3636.16130,000
Jun 17, 201936.4036.4135.9436.0035.80138,600
Jun 14, 201936.4236.6736.0036.4136.2191,900
Jun 13, 201936.3136.5136.0636.4936.2990,500
Jun 12, 201936.0336.3735.4736.1935.9964,500
Jun 11, 201935.9236.2135.6136.0735.87133,000
Jun 10, 201934.9135.6734.9135.6635.46111,000
Jun 07, 201934.7635.3934.5734.8934.70123,200
Jun 06, 201935.4335.5634.1934.7534.56107,000
Jun 06, 20190.18 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...