KFRC

Kforce, Inc. Historical Stock Prices

$23.18
*  
0.07
0.3%
Get KFRC Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading KFRC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.22  23.43  22.69  23.18 106,419
08/03/2015 23.16 23.39 22.95 23.25 109,618
07/31/2015 23.61 23.732 23.17 23.37 89,421
07/30/2015 23.22 23.61 22.88 23.53 169,011
07/29/2015 22.93 23.61 22.7 23.36 160,765
07/28/2015 22.89 23.1049 22.17 22.92 196,984
07/27/2015 22.79 23.2899 22.56 22.74 119,796
07/24/2015 23.26 23.4055 22.82 22.85 153,458
07/23/2015 24.04 24.04 23.19 23.32 92,594
07/22/2015 23.82 24.05 23.71 23.97 104,370
07/21/2015 24.1 24.2593 23.67 23.96 77,250
07/20/2015 24.41 24.6599 24.03 24.08 162,237
07/17/2015 24.67 24.91 24.05 24.23 165,857
07/16/2015 24.41 25.05 24.256 24.74 124,131
07/15/2015 24.65 24.65 24.09 24.22 228,656
07/14/2015 23.84 24.76 23.69 24.6 374,255
07/13/2015 22.36 24.44 22.1 23.68 614,945
07/10/2015 22.11 22.33 22.03 22.18 121,637
07/09/2015 22.24 22.66 21.83 21.87 78,491
07/08/2015 22.2 22.576 21.84 21.99 130,734
07/07/2015 22.39 22.52 21.89 22.33 75,992
07/06/2015 22.41 22.61 22.2 22.46 86,959
07/02/2015 22.67 22.85 22.36 22.56 59,153
07/01/2015 23 23.28 22.61 22.78 107,426
06/30/2015 22.37 23.22 22.3 22.87 193,872
06/29/2015 22.38 23.06 22.11 22.11 200,175
06/26/2015 21.13 22.54 21.11 22.35 505,457
06/25/2015 21.31 21.36 20.32 20.66 292,366
06/24/2015 21.86 21.96 21.14 21.21 163,974
06/23/2015 22.39 22.42 21.73 21.92 118,074
06/22/2015 22.29 22.57 22.29 22.44 60,270
06/19/2015 22.29 22.36 22.15 22.24 128,808
06/18/2015 21.89 22.5 21.89 22.35 87,008
06/17/2015 22.14 22.16 21.74 21.8 58,957
06/16/2015 21.62 22.09 21.61 22.06 175,048
06/15/2015 22.2 22.295 21.63 21.69 204,999
06/12/2015 23.02 23.2 22.39 22.39 128,286
06/11/2015 23.05 23.42 22.98 23.12 104,915
06/10/2015 22.42 23.21 22.42 23.03 164,218
06/09/2015 22.4 22.58 22.23 22.39 130,917
06/08/2015 22.45 22.62 22.22 22.45 97,987
06/05/2015 21.96 22.37 21.96 22.36 74,403
06/04/2015 22.17 22.17 21.83 22.02 200,094
06/03/2015 22.05 22.56 22.05 22.35 60,957
06/02/2015 22.03 22.36 21.96 22.06 56,178
06/01/2015 22.21 22.21 21.75 22.16 69,638
05/29/2015 22.24 22.25 21.58 22.01 116,847
05/28/2015 21.99 22.33 21.69 22.3 84,270
05/27/2015 21.85 22.225 21.61 21.98 153,966
05/26/2015 21.72 21.97 21.31 21.81 141,668
05/22/2015 22.4 22.57 21.77 21.82 157,463
05/21/2015 22.82 22.82 22.41 22.42 81,493
05/20/2015 22.6 22.9 22.4 22.86 80,721
05/19/2015 22.47 22.69 22.26 22.54 61,447
05/18/2015 22.44 22.625 21.773 22.54 81,219
05/15/2015 22.21 22.55 22.06 22.51 97,729
05/14/2015 22.1 22.39 21.84 22.18 80,844
05/13/2015 21.72 22.13 21.61 22 85,577
05/12/2015 22.04 22.04 21.52 21.71 93,355
05/11/2015 22.05 22.32 21.98 22.08 122,857
05/08/2015 21.99 22.3 21.99 22.1 78,430
05/07/2015 22.05 22.05 21.61 21.71 142,283
05/06/2015 22.17 22.44 21.724 22.05 135,169
05/05/2015 22.82 23.08 22.06 22.14 108,730
05/04/2015 22.81 23.06 22.565 22.91 137,728
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?