KFRC

Kforce, Inc. Historical Stock Prices

$24.47
*  
unch
unch
Get KFRC Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading KFRC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    KFRC Pre-Market
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  24.50  24.55  24.36  24.47 132,816
12/26/2014 24.5 24.55 24.36 24.47 132,816
12/24/2014 24.5 24.54 22.5 24.47 153,405
12/23/2014 24.3 24.5799 24.13 24.49 145,364
12/22/2014 24.19 24.44 24.08 24.25 236,541
12/19/2014 23.87 24.14 23.4925 24.12 555,227
12/18/2014 23.9 24.09 23.69 23.75 400,718
12/17/2014 23.14 23.8 23.01 23.52 218,600
12/16/2014 23.01 23.605 23.01 23.1 146,260
12/15/2014 23.59 23.64 22.65 23.06 170,336
12/12/2014 23.19 23.59 23.09 23.43 216,357
12/11/2014 23.44 24.13 23.42 23.51 126,999
12/10/2014 23.76 24.01 23.18 23.24 131,044
12/09/2014 23.21 24.1 22.98 23.94 179,163
12/08/2014 23.7 24 23.38 23.52 194,997
12/05/2014 23.31 23.88 23.31 23.79 136,532
12/04/2014 23.43 23.74 23.09 23.28 146,696
12/03/2014 23.42 23.97 23.195 23.47 183,454
12/02/2014 23.13 23.59 23.09 23.39 135,426
12/01/2014 23.2 23.39 22.88 23.09 150,085
11/28/2014 23.83 24.01 23.3 23.34 66,816
11/26/2014 23.5 23.94 23.3053 23.81 175,301
11/25/2014 22.92 23.66 22.92 23.2 179,608
11/24/2014 22.9 22.99 22.63 22.9 198,968
11/21/2014 23.29 23.41 22.692 22.89 145,409
11/20/2014 22.69 23.14 22.52 22.89 144,935
11/19/2014 23.27 23.31 22.73 22.83 148,181
11/18/2014 23.44 23.66 23.21 23.34 197,290
11/17/2014 23.65 23.96 23.28 23.39 162,775
11/14/2014 23.65 23.9 23.27 23.72 276,080
11/13/2014 23.96 24.14 23.59 23.69 182,199
11/12/2014 23.35 24 23.08 23.83 240,478
11/11/2014 23.41 23.59 23.29 23.43 266,073
11/10/2014 23.26 23.53 23.1 23.37 297,837
11/07/2014 23.42 23.5525 23.09 23.21 260,844
11/06/2014 23.13 23.53 23.05 23.45 181,512
11/05/2014 23.17 23.425 22.83 23.05 144,971
11/04/2014 23.1 23.49 22.94 22.99 254,186
11/03/2014 23.15 23.37 22.866 23.12 236,686
10/31/2014 23.5 23.71 23.05 23.15 340,816
10/30/2014 22.42 23.095 22.42 23.04 320,639
10/29/2014 22.15 23.46 21.724 22.55 540,056
10/28/2014 20.56 21.67 20.38 21.37 257,049
10/27/2014 20.12 20.57 19.97 20.52 324,682
10/24/2014 20.73 20.9 20.3 20.34 202,505
10/23/2014 20.44 20.77 20.01 20.67 235,614
10/22/2014 20.48 20.68 20.14 20.28 361,299
10/21/2014 19.94 20.44 19.67 20.39 239,033
10/20/2014 20.17 20.36 19.77 19.85 234,475
10/17/2014 20.28 20.52 20.03 20.32 163,700
10/16/2014 19.77 20.3 19.73 19.97 341,403
10/15/2014 19.65 20.395 18.65 20.2 299,359
10/14/2014 20.43 20.5592 20.01 20.09 283,000
10/13/2014 19.93 20.79 19.72 20.17 215,459
10/10/2014 19.87 20.44 19.76 19.87 196,434
10/09/2014 20.89 20.93 19.95 19.97 189,668
10/08/2014 19.6 20.91 19.39 20.89 290,101
10/07/2014 19.68 20.08 19.42 19.69 332,814
10/06/2014 20.31 20.31 19.87 19.89 161,044
10/03/2014 19.78 20.42 19.59 20.3 147,689
10/02/2014 19.06 19.72 19.06 19.55 128,698
10/01/2014 19.5 19.5 19.03 19.09 142,824
09/30/2014 19.53 19.85 19.5 19.57 263,885
09/29/2014 19.41 19.86 19.41 19.56 123,977
09/26/2014 19.44 19.73 18.983 19.7 102,258
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?