U.S. markets closed

Kforce Inc. (KFRC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
61.47-0.14 (-0.23%)
Al cierre: 04:00PM EDT
60.28 -0.96 (-1.56%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202461.6461.8260.9761.4761.4753,300
23 may 202461.7461.8260.8461.6161.6175,100
22 may 202462.8263.4461.3761.9661.9686,300
21 may 202463.3864.1761.5662.4462.4474,500
20 may 202464.0764.7063.2463.3863.3866,200
17 may 202465.3065.3064.0564.0764.0754,600
16 may 202465.1266.1564.4565.1165.1172,300
15 may 202464.7065.1663.7164.9564.9560,300
14 may 202465.2765.4563.9564.1364.1357,700
13 may 202464.7364.9464.3264.4264.4258,900
10 may 202464.5764.5763.6264.4064.4042,500
09 may 202464.2464.4563.7564.3364.3351,700
08 may 202463.2964.1463.2964.0964.0948,700
07 may 202463.7664.1963.4663.6563.6552,800
06 may 202463.9464.4063.6863.7563.7565,300
03 may 202465.4065.6363.9064.0064.00109,400
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
*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...