Historical Data for Kforce Inc. (KFRC)

$ 39.70   -1.00 (-2.46%) Volume: 81.41k 2:40 PM EST 13-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/13/19 40.62 40.62 39.50 39.70 81.41k -1.00 -2.46% 39.70 3.26m 1,973
11/12/19 40.89 40.90 40.34 40.70 92.27k -0.18 -0.44% 40.70 3.75m 1,709
11/11/19 40.99 41.28 40.55 40.88 115.5k -0.31 -0.75% 40.88 4.72m 2,105
11/08/19 41.42 41.51 40.92 41.19 70.66k -0.23 -0.56% 41.19 2.91m 1,287
11/07/19 41.46 41.685 41.10 41.42 123.43k 0.04 0.10% 41.42 5.1m 1,450
11/06/19 42.22 42.22 41.27 41.38 101.94k -0.68 -1.62% 41.38 4.23m 2,653
11/05/19 41.58 42.6399 41.58 42.06 102.57k 0.49 1.18% 42.06 4.32m 1,785
11/04/19 41.37 41.94 41.26 41.57 102.22k 0.16 0.39% 41.57 4.26m 1,461
11/01/19 41.16 41.43 40.35 41.41 156.39k 0.50 1.22% 41.41 6.42m 1,825
10/31/19 40.51 40.98 39.3028 40.91 169.65k 0.61 1.51% 40.91 6.91m 1,924
10/30/19 40.99 41.00 38.43 40.30 187.37k 0.29 0.72% 40.30 7.47m 2,928
10/29/19 39.55 40.205 39.47 40.01 84.34k 0.46 1.16% 40.01 3.38m 1,238
10/28/19 39.56 39.905 39.20 39.55 119.92k 0.07 0.18% 39.55 4.75m 1,795
10/25/19 39.20 40.13 39.10 39.48 224.35k 0.27 0.69% 39.48 8.92m 2,824
10/24/19 39.28 39.54 39.01 39.21 229.59k 0.01 0.03% 39.21 9m 1,992
10/23/19 38.57 39.3738 38.54 39.20 107.5k 0.70 1.82% 39.20 4.2m 1,736
10/22/19 38.46 38.6875 38.28 38.50 102.09k 0.04 0.10% 38.50 3.93m 2,566
10/21/19 37.94 38.71 37.94 38.46 122.49k 0.73 1.93% 38.46 4.72m 1,984
10/18/19 37.56 38.25 37.56 37.73 99.18k -0.10 -0.26% 37.73 3.76m 1,701
10/17/19 37.45 37.94 37.45 37.83 87.27k 0.56 1.50% 37.83 3.3m 1,518
10/16/19 37.12 37.34 36.915 37.27 83.55k 0.02 0.05% 37.27 3.1m 1,598
10/15/19 36.96 37.51 36.86 37.25 112.55k 0.21 0.57% 37.25 4.2m 1,913
10/14/19 37.22 37.87 36.46 37.04 123.03k -0.45 -1.20% 37.04 4.54m 2,448