U.S. markets closed

Kforce Inc. (KFRC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
64.00-1.03 (-1.58%)
Al cierre: 04:00PM EDT
64.00 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202465.4065.6363.9164.0064.00109,356
02 may 202463.3465.1162.8865.0365.03127,500
01 may 202462.1263.5261.9662.7862.7893,000
30 abr 202458.3363.1657.7661.7661.76190,100
29 abr 202463.9565.0163.9564.2364.2370,400
26 abr 202463.8264.3363.0564.1364.1397,900
25 abr 202463.4964.0062.5964.0064.00112,700
24 abr 202464.1464.8063.5264.0864.0883,400
23 abr 202464.1464.8964.1464.1964.1971,600
22 abr 202463.7264.7863.5964.0464.04110,600
19 abr 202462.5963.7562.5963.5663.56134,400
18 abr 202463.6164.3262.5562.8162.81137,900
17 abr 202464.5064.7763.3563.4363.4352,000
16 abr 202464.0064.6163.7164.3964.3953,900
15 abr 202465.1565.4664.3064.4664.4674,300
12 abr 202465.1165.3964.0764.8664.8665,600
11 abr 202466.1366.2965.2965.6065.6059,700
10 abr 202467.7167.7165.1465.7765.7788,400
09 abr 202468.6869.1968.6368.6568.6550,800
08 abr 202468.8968.8968.3268.3968.3942,500
05 abr 202467.8468.9067.5968.4268.4260,800
04 abr 202467.9268.1667.3567.9967.9993,500
03 abr 202467.5768.0567.0367.4667.4658,600
02 abr 202469.2069.4968.0268.0868.0857,000
01 abr 202470.6170.6169.4970.0070.0056,500
28 mar 202470.2371.4769.9470.5270.52115,900
27 mar 202469.7770.5669.7469.9769.97113,200
26 mar 202469.9869.9869.0869.2269.2263,300
25 mar 202470.7470.9069.2669.4569.4555,400
22 mar 202470.7470.7469.8170.4070.4062,200
21 mar 202470.6372.1970.3870.7470.74107,500
20 mar 202467.9870.3267.7370.1670.1698,900
19 mar 202468.4469.0168.1968.1968.1983,200
18 mar 202469.0569.5468.4068.4468.4494,700
15 mar 202467.9168.7067.9168.5568.55384,800
14 mar 202469.6869.6868.0568.2068.20102,900
14 mar 20240.38 Dividendo
13 mar 202470.0270.5869.8470.0069.62116,100
12 mar 202471.4271.7870.0270.4270.0483,000
11 mar 202472.7673.5170.8171.2070.81118,500
08 mar 202473.1674.3473.1673.4173.01101,600
07 mar 202471.6572.8871.6572.3671.9784,500
06 mar 202472.1272.1270.5271.1370.7486,400
05 mar 202472.7273.4671.8271.8371.44148,800
04 mar 202470.5574.7970.5073.0872.68177,700
01 mar 202469.6570.4969.0069.9669.58113,100
29 feb 202470.1670.5068.6969.6469.26129,300
28 feb 202468.5569.6868.5569.3168.9397,700
27 feb 202468.8469.5468.7568.9768.6081,900
26 feb 202468.5269.0968.1068.7268.3584,900
23 feb 202468.0069.2067.7068.6468.2773,700
22 feb 202467.9567.9566.7467.8367.46120,800
21 feb 202468.1468.4467.6367.9767.60101,300
20 feb 202467.3368.4166.8268.1567.78105,900
16 feb 202468.4469.2067.2768.2567.88114,000
15 feb 202467.4068.9766.7168.8768.5098,500
14 feb 202466.2766.7865.4466.7866.42125,000
13 feb 202467.7167.7165.5165.8165.45161,900
12 feb 202469.4669.5068.5868.7968.42129,600
09 feb 202468.6768.9667.7068.9368.56144,800
08 feb 202466.6468.2166.0068.1267.75154,600
07 feb 202467.7567.7566.8867.0066.64128,100
06 feb 202470.7473.3767.0067.8567.48235,400
05 feb 202467.9768.6467.6368.5268.15112,000
02 feb 202468.1268.7067.6968.4668.0991,700
01 feb 202468.8869.0267.9168.7268.35133,500
31 ene 202469.7870.3168.2468.3567.98103,100
30 ene 202470.1070.9669.9470.2669.8887,300
29 ene 202468.6670.5168.3870.4870.10114,700
26 ene 202469.4769.4768.5068.7768.4087,900
25 ene 202471.0971.1368.3068.9668.59143,500
24 ene 202470.6671.0569.5070.4670.08117,200
23 ene 202471.2071.6969.6270.0369.65211,200
22 ene 202467.2970.4667.2970.4570.07196,300
19 ene 202466.6266.7364.7566.5866.2293,600
18 ene 202465.8666.2465.4066.1065.7486,500
17 ene 202465.1266.6365.1265.8365.47156,000
16 ene 202464.3365.8164.1365.7865.42132,400
12 ene 202464.5364.8764.0564.8464.4990,300
11 ene 202463.8263.9863.1763.9063.5577,900
10 ene 202463.4464.0663.0063.8163.4689,800
09 ene 202463.0263.6262.7563.4663.12115,900
08 ene 202463.3063.7362.8363.7063.3569,300
05 ene 202463.6764.0362.7563.0662.7290,800
04 ene 202464.9565.5163.8364.1863.8391,500
03 ene 202466.8466.8464.4964.6564.30120,300
02 ene 202467.4867.9266.5567.0666.7082,700
29 dic 202367.4268.2667.3367.5667.19135,500
28 dic 202367.5368.3667.2667.7167.3466,900
27 dic 202367.9968.5067.4767.8467.4793,300
26 dic 202368.4168.4167.8267.8467.4786,400
22 dic 202368.6069.0967.5968.0667.69104,900
21 dic 202368.1968.5967.2568.3467.97134,900
20 dic 202368.8270.0067.7567.8867.51118,100
19 dic 202369.1569.5868.4068.8268.45175,800
18 dic 202368.2968.5467.5068.4768.10148,200
15 dic 202369.0969.9667.7767.9467.57375,700
14 dic 202370.1170.1168.4568.7168.34243,600
14 dic 20230.36 Dividendo
13 dic 202369.2069.5468.1069.4968.75189,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...