Historical Data for Kforce Inc. (KFRC)

$ 26.56   0.45 (+1.72%) Volume: 40k 2:42 PM EDT 10-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 25.99 26.65 25.73 26.56 40k 0.45 1.72% 26.56 1.06m 1,275
07/09/20 26.89 26.92 25.84 26.11 115.89k -0.93 -3.44% 26.11 3.04m 2,055
07/08/20 27.12 27.62 26.73 27.04 99.99k -0.28 -1.02% 27.04 2.7m 2,058
07/07/20 28.61 28.61 27.26 27.32 91.04k -1.52 -5.27% 27.32 2.51m 1,688
07/06/20 29.15 29.39 28.43 28.84 96.14k 0.28 0.98% 28.84 2.78m 1,537
07/02/20 28.88 29.04 28.41 28.56 133.03k 0.25 0.88% 28.56 3.81m 1,957
07/01/20 29.22 29.635 28.22 28.31 78.04k -0.94 -3.21% 28.31 2.23m 1,453
06/30/20 28.66 29.32 28.44 29.25 148.04k 0.54 1.88% 29.25 4.31m 1,835
06/29/20 27.37 28.76 27.28 28.71 136.3k 1.81 6.73% 28.71 3.88m 1,899
06/26/20 27.62 27.94 26.86 26.90 218.58k -0.62 -2.25% 26.90 5.9m 2,306
06/25/20 27.12 27.64 26.88 27.52 101.45k 0.20 0.73% 27.52 2.78m 1,575
06/24/20 28.05 28.05 26.85 27.32 106.84k -1.03 -3.63% 27.32 2.91m 2,237
06/23/20 28.44 28.60 28.092 28.35 117.7k 0.23 0.82% 28.35 3.34m 2,145
06/22/20 27.51 28.345 26.86 28.12 183.39k 0.37 1.33% 28.12 5.1m 3,023
06/19/20 29.34 29.46 27.51 27.75 298.92k -1.41 -4.84% 27.75 8.44m 2,503
06/18/20 29.39 29.80 28.90 29.16 131.5k -0.50 -1.69% 29.16 3.85m 2,108
06/17/20 30.68 30.68 29.26 29.66 174.5k -0.94 -3.07% 29.66 5.2m 2,271
06/16/20 30.63 31.20 30.065 30.60 144.87k 0.87 2.93% 30.60 4.45m 2,560
06/15/20 28.14 29.91 28.01 29.73 133.18k 0.71 2.45% 29.73 3.91m 2,044
06/12/20 30.72 30.72 28.18 29.02 116.24k -0.51 -1.73% 29.02 3.37m 2,027
06/11/20 30.34 30.60 29.34 29.53 140.73k -1.98 -6.28% 29.53 4.19m 2,140
06/10/20 32.95 32.95 31.42 31.51 106.75k -1.39 -4.22% 31.51 3.38m 1,475