KFRC

Kforce, Inc. Historical Stock Prices

$20.41
*  
1.31
6.03%
Get KFRC Alerts
*Delayed - data as of Jul. 31, 2014 11:52 ET  -  Find a broker to begin trading KFRC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    KFRC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
11:52  21.38  21.38  20.36  20.41 58,645
07/30/2014 21.93 22.096 21.6 21.72 91,539
07/29/2014 21.6 22.01 21.39 21.8 231,767
07/28/2014 21.78 21.78 21.15 21.51 136,389
07/25/2014 21.91 21.91 21.61 21.69 104,951
07/24/2014 22.34 22.68 21.84 22.09 166,569
07/23/2014 22.29 22.76 22.17 22.4 117,406
07/22/2014 21.83 22.23 21.78 22.14 92,962
07/21/2014 22.02 22.02 21.52 21.75 74,318
07/18/2014 21.43 22.25 21.43 22.14 94,973
07/17/2014 21.58 21.8439 21.36 21.49 79,094
07/16/2014 21.88 22.02 21.53 21.77 73,963
07/15/2014 22.26 22.26 21.56 21.77 110,743
07/14/2014 21.95 22.39 21.45 22.27 100,736
07/11/2014 21.73 21.89 21.59 21.76 41,490
07/10/2014 21.71 22.04 21.6001 21.77 80,416
07/09/2014 22.13 22.24 22.025 22.14 59,723
07/08/2014 22.15 22.17 21.79 22.03 84,891
07/07/2014 22.26 22.39 22.034 22.12 98,748
07/03/2014 21.99 22.43 21.99 22.39 88,267
07/02/2014 22 22.23 21.835 21.94 131,555
07/01/2014 21.77 22.25 21.51 22.05 153,605
06/30/2014 21.36 21.74 21.04 21.65 82,731
06/27/2014 21.41 21.58 21.19 21.42 238,400
06/26/2014 21.92 22.19 21.53 21.58 97,418
06/25/2014 21.58 21.9899 21.565 21.89 110,735
06/24/2014 21.5 21.85 21.33 21.69 143,070
06/23/2014 21.96 21.96 21.4 21.47 132,887
06/20/2014 21.78 21.96 21.44 21.91 205,553
06/19/2014 21.81 21.88 21.39 21.65 59,243
06/18/2014 21.97 22.28 21.28 21.66 109,709
06/17/2014 22.2 22.45 21.91 22.01 99,451
06/16/2014 21.75 22.38 21.62 22.31 164,585
06/13/2014 21.93 22.09 21.68 21.8 76,349
06/12/2014 22.05 22.09 21.66 21.81 105,225
06/11/2014 22.61 22.61 21.99 22.03 121,696
06/10/2014 23.19 23.36 22.66 22.88 124,503
06/09/2014 22.89 23.56 22.87 23.17 165,596
06/06/2014 22.61 23.26 22.472 22.96 150,481
06/05/2014 21.74 22.47 21.4501 22.44 85,661
06/04/2014 21.63 22.184 21.56 21.69 75,565
06/03/2014 22.1 22.1 21.28 21.77 188,189
06/02/2014 22.04 22.31 21.66 22.11 188,764
05/30/2014 22.21 22.3 21.72 22.03 189,278
05/29/2014 22.47 22.99 22 22.14 165,846
05/28/2014 22.39 22.84 20.761 22.44 149,717
05/27/2014 22.19 22.73 22 22.49 124,875
05/23/2014 21.47 22.09 21.134 22.01 189,751
05/22/2014 21.25 21.68 21.02 21.51 160,098
05/21/2014 21.24 21.43 20.9 21.24 194,866
05/20/2014 21.23 21.43 20.84 21.16 217,415
05/19/2014 21.34 21.7454 21.27 21.3 175,106
05/16/2014 21.55 21.55 21.06 21.38 120,295
05/15/2014 21.57 21.74 20.8 21.59 251,971
05/14/2014 22.17 22.17 21.67 21.75 148,919
05/13/2014 22.33 22.53 21.74 22.19 322,724
05/12/2014 22.24 22.77 22.15 22.35 319,335
05/09/2014 22.09 22.25 21.82 22.04 365,963
05/08/2014 22.57 23.13 22.04 22.2 310,542
05/07/2014 22.03 22.73 21.5101 22.69 269,822
05/06/2014 22.07 22.74 21.87 21.95 248,365
05/05/2014 22.77 22.89 21.98 22.19 305,116
05/02/2014 23.62 23.75 22.86 22.95 166,144
05/01/2014 23.08 23.8 22.909 23.5 384,616
04/30/2014 21.33 23.2 21.33 23.12 921,703
04/29/2014 21.32 21.5 20.85 21.03 156,664
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?