Kforce Inc (NY: KFRC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2024	64.07	64.70	63.80	64.30	59,417	-0.03(-0.05%)
Sep 03, 2024	65.15	65.69	64.08	64.33	79,089	-1.26(-1.92%)
Aug 30, 2024	65.34	66.30	64.64	65.59	94,946	+0.27(+0.41%)
Aug 29, 2024	65.87	66.15	65.17	65.32	65,382	-0.06(-0.09%)
Aug 28, 2024	65.30	66.50	64.84	65.38	56,241	-0.36(-0.55%)
Aug 27, 2024	66.13	67.00	65.20	65.74	56,535	-0.72(-1.08%)
Aug 26, 2024	66.61	67.33	66.18	66.46	50,048	+0.55(+0.83%)
Aug 23, 2024	64.67	66.33	64.56	65.91	65,962	+1.75(+2.73%)
Aug 22, 2024	64.87	65.02	64.07	64.16	31,094	-0.41(-0.63%)
Aug 21, 2024	63.75	64.81	63.75	64.57	29,587	+1.07(+1.69%)
Aug 20, 2024	64.51	64.51	63.27	63.50	55,633	-1.17(-1.81%)
Aug 19, 2024	65.10	65.10	64.43	64.67	37,087	-0.07(-0.11%)
Aug 16, 2024	64.84	65.97	64.49	64.74	45,450	-0.26(-0.40%)
Aug 15, 2024	65.52	66.20	64.93	65.00	60,981	+0.83(+1.29%)
Aug 14, 2024	64.19	64.19	63.23	64.17	53,270	+0.58(+0.91%)
Aug 13, 2024	62.99	63.93	62.70	63.59	50,633	+1.22(+1.96%)
Aug 12, 2024	63.23	63.23	61.91	62.37	42,693	-0.50(-0.80%)
Aug 09, 2024	63.05	63.41	62.43	62.87	73,616	-0.46(-0.73%)
Aug 08, 2024	62.88	63.45	61.87	63.33	53,102	+1.26(+2.03%)
Aug 07, 2024	64.15	64.27	62.05	62.07	47,076	-1.61(-2.53%)
Aug 06, 2024	63.21	64.51	63.14	63.68	72,760	+0.12(+0.19%)
Aug 05, 2024	62.74	63.71	62.42	63.56	105,016	-1.79(-2.74%)
Aug 02, 2024	65.05	66.03	64.92	65.35	92,953	-2.05(-3.04%)
Aug 01, 2024	69.38	69.65	66.16	67.40	102,142	-2.07(-2.98%)
Jul 31, 2024	69.96	71.48	68.72	69.47	121,019	-0.75(-1.07%)
Jul 30, 2024	67.35	70.65	64.35	70.22	216,294	+2.62(+3.88%)
Jul 29, 2024	68.55	68.86	67.36	67.60	77,706	-0.81(-1.18%)
Jul 26, 2024	68.19	68.94	67.39	68.41	102,778	+1.17(+1.74%)
Jul 25, 2024	66.67	68.15	66.45	67.24	87,436	+0.57(+0.85%)
Jul 24, 2024	67.88	68.47	66.48	66.67	89,692	-1.31(-1.93%)
Jul 23, 2024	67.10	68.50	66.73	67.98	79,311	+0.38(+0.56%)
Jul 22, 2024	66.84	67.66	65.84	67.60	66,658	+1.16(+1.75%)
Jul 19, 2024	66.86	67.08	66.03	66.44	49,145	-0.22(-0.33%)
Jul 18, 2024	66.99	68.56	66.66	66.66	63,665	-0.71(-1.05%)
Jul 17, 2024	67.55	68.86	67.32	67.37	129,223	-0.47(-0.69%)
Jul 16, 2024	64.74	68.13	64.74	67.84	148,299	+3.87(+6.05%)
Jul 15, 2024	63.08	64.26	63.08	63.97	87,353	+1.57(+2.52%)
Jul 12, 2024	62.70	62.95	61.99	62.40	84,641	+0.49(+0.79%)
Jul 11, 2024	61.01	62.27	60.91	61.91	101,085	+2.32(+3.89%)
Jul 10, 2024	59.82	59.83	59.06	59.59	78,613	+0.19(+0.32%)
Jul 09, 2024	61.54	61.54	59.00	59.40	130,600	-2.35(-3.81%)
Jul 08, 2024	61.68	62.38	61.37	61.75	68,713	+0.53(+0.87%)
Jul 05, 2024	61.65	62.23	60.90	61.22	63,723	-0.86(-1.39%)
Jul 03, 2024	62.28	62.46	61.75	62.08	33,576	+0.08(+0.13%)
Jul 02, 2024	61.07	62.30	61.02	62.00	86,933	+1.02(+1.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.