Historical Data for Kforce Inc. (KFRC)

$ 38.46   -0.01 (-0.03%) Volume: 125.64k 4:00 PM EST Jan 27, 2020
After Hours:  $ 38.46 0.00 (0.00%) Volume: 1.2k 4:00 PM EST Jan 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/27/20 38.04 38.63 37.74 38.46 125.64k -0.01 -0.03% 38.46 4.82m 1,514
01/24/20 39.08 39.08 38.25 38.47 74.98k -0.52 -1.33% 38.47 2.89m 1,736
01/23/20 39.18 39.18 38.58 38.99 57.53k -0.30 -0.76% 38.99 2.24m 1,110
01/22/20 39.22 39.52 39.19 39.29 59.56k 0.11 0.28% 39.29 2.34m 1,414
01/21/20 39.54 39.62 39.02 39.18 81k -0.52 -1.31% 39.18 3.18m 1,063
01/17/20 40.11 40.11 39.50 39.70 65.32k -0.26 -0.65% 39.70 2.6m 1,169
01/16/20 39.64 40.4373 39.64 39.96 101.32k 0.49 1.24% 39.96 4.05m 1,331
01/15/20 39.22 39.725 39.1764 39.47 123.16k 0.055 0.14% 39.47 4.86m 1,840
01/14/20 39.69 39.70 39.14 39.415 103.7k -0.325 -0.82% 39.415 4.09m 1,331
01/13/20 39.52 39.77 39.2877 39.74 121.42k 0.31 0.79% 39.74 4.81m 1,280
01/10/20 39.48 39.57 38.93 39.43 113.1k 0.055 0.14% 39.43 4.45m 1,947
01/09/20 39.75 39.88 39.35 39.375 90.66k -0.185 -0.47% 39.375 3.58m 1,216
01/08/20 39.48 39.89 39.25 39.56 68.93k 0.20 0.51% 39.56 2.73m 1,143
01/07/20 39.29 39.52 38.93 39.36 92.72k -0.13 -0.33% 39.36 3.65m 1,955
01/06/20 39.46 39.64 39.01 39.49 78.78k -0.15 -0.38% 39.49 3.11m 1,570
01/03/20 39.32 39.87 39.201 39.64 78.95k -0.06 -0.15% 39.64 3.13m 1,261
01/02/20 39.87 40.15 38.87 39.70 160.32k 0.00 0.00% 39.70 6.31m 3,076
12/31/19 39.76 40.01 39.55 39.70 91.58k -0.12 -0.30% 39.70 3.64m 958
12/30/19 39.85 39.85 39.38 39.82 73.76k -0.10 -0.25% 39.82 2.93m 1,180
12/27/19 40.21 40.26 39.78 39.92 75.43k -0.32 -0.80% 39.92 3.02m 1,253