Kforce Inc. Common Stockのデータ

Kforce Inc. Common Stockの基本情報

名前 Kforce Inc. Common Stock
ティッカー KFRC
United States
上場年 1995.0
セクター Technology

Kforce Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.13 45.75 46.86 46.5 121000.0 46.5
2021-02-12 47.65 46.37 47.35 46.63 74700.0 46.63
2021-02-11 48.13 47.16 47.85 47.44 98500.0 47.44
2021-02-10 47.68 46.27 47.41 47.53 82300.0 47.53
2021-02-09 47.43 43.74 44.82 47.09 206100.0 47.09
2021-02-08 47.41 45.45 45.5 47.16 138100.0 47.16
2021-02-05 45.81 44.43 45.43 45.08 71500.0 45.08
2021-02-04 45.21 43.79 43.79 44.7 111200.0 44.7
2021-02-03 43.82 42.53 42.97 43.76 100400.0 43.76
2021-02-02 43.76 42.19 43.76 43.17 90000.0 43.17
2021-02-01 43.57 42.29 43.31 43.23 60800.0 43.23
2021-01-29 44.49 42.54 44.18 42.65 173100.0 42.65
2021-01-28 44.52 43.67 44.41 43.9 80500.0 43.9
2021-01-27 44.57 43.05 43.68 43.77 167900.0 43.77
2021-01-26 45.23 43.94 45.04 44.49 123900.0 44.49
2021-01-25 45.7 43.9 45.38 44.46 104600.0 44.46
2021-01-22 45.76 44.0 44.04 45.66 81300.0 45.66
2021-01-21 44.9 44.04 44.53 44.58 62300.0 44.58
2021-01-20 45.31 44.16 45.06 44.6 70100.0 44.6
2021-01-19 45.15 43.45 44.02 44.71 166500.0 44.71
2021-01-15 44.33 42.36 43.49 42.71 74900.0 42.71
2021-01-14 44.83 43.68 43.68 44.12 64300.0 44.12
2021-01-13 44.57 43.27 44.12 43.5 88100.0 43.5
2021-01-12 44.63 43.29 43.9 44.24 115100.0 44.24
2021-01-11 44.17 43.37 43.61 43.55 113100.0 43.55
2021-01-08 45.76 43.71 44.91 44.13 78700.0 44.13
2021-01-07 45.14 44.14 44.87 44.77 86900.0 44.77
2021-01-06 45.22 43.62 43.69 44.73 288000.0 44.73
2021-01-05 43.63 42.57 42.72 43.11 91800.0 43.11
2021-01-04 43.74 42.16 42.54 42.66 190900.0 42.66
2020-12-31 42.94 41.93 42.26 42.09 70700.0 42.09
2020-12-30 43.14 42.15 42.63 42.54 80700.0 42.54
2020-12-29 43.55 41.53 43.17 42.47 116600.0 42.47
2020-12-28 43.58 42.03 43.06 43.16 112400.0 43.16
2020-12-24 43.22 41.98 42.68 42.54 31100.0 42.54
2020-12-23 42.87 42.17 42.17 42.63 51100.0 42.63
2020-12-22 42.48 41.32 41.79 41.94 78800.0 41.94
2020-12-21 42.55 40.73 41.92 41.79 84800.0 41.79
2020-12-18 43.28 42.43 43.16 42.93 399200.0 42.93
2020-12-17 43.15 42.37 42.75 43.0 98600.0 43.0
2020-12-16 44.02 42.69 43.5 42.75 134700.0 42.75
2020-12-15 43.9 41.98 42.37 43.5 108900.0 43.5
2020-12-14 44.37 42.04 43.94 42.07 69400.0 42.07
2020-12-11 43.82 42.58 43.08 43.48 65200.0 43.48
2020-12-10 43.63 42.65 42.76 43.59 145300.0 43.59
2020-12-09 43.55 42.48 43.29 43.0 147900.0 43.0
2020-12-08 43.36 41.01 42.34 42.91 124000.0 42.91
2020-12-07 43.02 41.84 42.75 42.64 131600.0 42.64
2020-12-04 43.15 41.27 41.37 42.85 139000.0 42.85
2020-12-03 41.59 40.93 41.16 41.15 87500.0 41.15
2020-12-02 41.7 40.83 40.98 41.4 111400.0 41.2
2020-12-01 42.53 40.43 41.74 41.16 86000.0 40.96
2020-11-30 42.15 40.94 41.77 41.05 141800.0 40.85
2020-11-27 42.12 41.42 42.0 42.03 32300.0 41.83
2020-11-25 42.45 41.51 42.45 42.0 133900.0 41.8
2020-11-24 42.84 40.93 41.38 42.45 151600.0 42.24
2020-11-23 41.46 40.42 40.42 40.89 187800.0 40.69
2020-11-20 40.7 39.5 40.34 40.02 62500.0 39.83
2020-11-19 41.64 40.09 40.84 40.68 64700.0 40.48
2020-11-18 41.98 40.56 41.72 41.1 130500.0 40.9
2020-11-17 41.69 39.86 40.8 41.45 117900.0 41.25
2020-11-16 41.87 40.38 40.53 41.36 89800.0 41.16
2020-11-13 40.2 39.17 39.85 40.0 72700.0 39.81
2020-11-12 41.29 38.98 40.38 39.69 79200.0 39.5
2020-11-11 41.73 40.18 41.73 40.91 79600.0 40.71
2020-11-10 42.47 40.17 40.66 41.81 115200.0 41.61
2020-11-09 41.2 38.43 38.43 40.08 175500.0 39.89
2020-11-06 38.32 36.54 38.01 36.64 78800.0 36.46
2020-11-05 38.41 36.82 37.16 37.62 103300.0 37.44
2020-11-04 38.35 36.57 38.02 37.02 101400.0 36.84
2020-11-03 38.97 36.43 36.43 38.77 169800.0 38.58
2020-11-02 35.79 34.62 34.83 35.44 142600.0 35.27
2020-10-30 35.14 33.98 34.66 34.7 128500.0 34.53
2020-10-29 36.12 34.42 34.42 34.89 137900.0 34.72
2020-10-28 35.05 34.29 34.59 34.53 82100.0 34.36
2020-10-27 36.5 35.16 36.45 35.32 65400.0 35.15
2020-10-26 38.01 36.28 37.85 36.55 84100.0 36.37
2020-10-23 38.55 38.03 38.43 38.39 54600.0 38.2
2020-10-22 38.34 37.58 37.75 38.22 114900.0 38.04
2020-10-21 38.15 36.99 38.15 37.65 148300.0 37.47
2020-10-20 38.54 37.47 38.28 37.57 131600.0 37.39
2020-10-19 38.58 37.71 37.86 37.86 110600.0 37.68
2020-10-16 38.26 37.12 37.63 38.01 132200.0 37.83
2020-10-15 37.84 36.26 36.83 37.68 104400.0 37.5
2020-10-14 37.78 36.94 37.13 37.4 122700.0 37.22
2020-10-13 37.61 36.62 37.12 37.47 107800.0 37.29
2020-10-12 37.99 36.37 36.68 37.98 168000.0 37.8
2020-10-09 36.41 35.87 36.25 36.31 84400.0 36.13
2020-10-08 36.19 35.34 35.97 35.89 147500.0 35.72
2020-10-07 35.63 34.63 34.63 35.62 105200.0 35.45
2020-10-06 34.76 33.94 34.47 34.24 82500.0 34.07
2020-10-05 34.45 33.0 33.0 34.08 141300.0 33.92
2020-10-02 32.92 31.7 31.7 32.77 64200.0 32.61
2020-10-01 32.33 31.84 32.18 32.17 88900.0 32.01
2020-09-30 33.07 32.08 32.66 32.17 105400.0 32.01
2020-09-29 32.77 32.02 32.67 32.45 77200.0 32.29
2020-09-28 33.19 32.49 32.49 32.78 85200.0 32.62
2020-09-25 32.62 32.02 32.12 32.29 60500.0 32.13
2020-09-24 32.68 31.93 32.26 32.21 72400.0 32.05
2020-09-23 34.25 32.24 33.9 32.31 132300.0 32.15
2020-09-22 35.1 33.0 33.43 33.96 177300.0 33.8
2020-09-21 33.47 31.99 33.28 32.37 114100.0 32.21
2020-09-18 34.34 33.39 33.96 33.81 228500.0 33.65
2020-09-17 33.92 33.02 33.24 33.69 134600.0 33.53
2020-09-16 33.9 32.98 33.09 33.18 112900.0 33.02
2020-09-15 34.42 33.03 34.27 33.06 256600.0 32.9
2020-09-14 34.48 33.83 34.18 34.12 83000.0 33.96
2020-09-11 33.92 33.52 33.64 33.75 105900.0 33.59
2020-09-10 34.35 33.54 34.25 33.58 102800.0 33.42
2020-09-09 34.51 33.63 34.12 34.34 229400.0 33.98
2020-09-08 35.15 33.83 34.53 33.91 126500.0 33.55
2020-09-04 35.52 34.47 35.52 34.8 123800.0 34.43
2020-09-03 35.77 34.89 35.66 35.02 211600.0 34.65
2020-09-02 35.81 34.93 34.93 35.69 109100.0 35.31
2020-09-01 35.16 34.01 34.15 35.1 120300.0 34.73
2020-08-31 35.12 34.34 35.12 34.34 296700.0 33.98
2020-08-28 35.65 34.76 35.65 34.93 84400.0 34.56
2020-08-27 36.29 35.36 35.71 35.4 108600.0 35.02
2020-08-26 37.07 35.45 36.42 35.5 108300.0 35.12
2020-08-25 37.0 35.89 36.75 36.41 125100.0 36.02
2020-08-24 36.75 35.75 36.03 36.55 90700.0 36.16
2020-08-21 36.49 35.55 36.45 35.87 101000.0 35.49
2020-08-20 36.87 36.03 36.38 36.39 94500.0 36.0
2020-08-19 37.38 36.81 37.25 36.82 91900.0 36.43
2020-08-18 38.2 36.83 37.94 36.96 119600.0 36.57
2020-08-17 37.78 36.86 37.25 37.61 138900.0 37.21
2020-08-14 37.31 36.56 36.62 37.08 133500.0 36.69
2020-08-13 38.52 36.19 37.42 36.98 161300.0 36.59
2020-08-12 39.71 36.61 38.83 37.73 307300.0 37.33
2020-08-11 42.5 36.34 37.26 38.95 1157500.0 38.54
2020-08-10 31.89 30.68 30.68 31.77 112900.0 31.43
2020-08-07 30.73 29.18 29.23 30.65 128700.0 30.32
2020-08-06 29.66 29.2 29.52 29.23 161800.0 28.92
2020-08-05 29.85 29.11 29.85 29.56 85400.0 29.25
2020-08-04 29.67 29.04 29.04 29.46 126900.0 29.15
2020-08-03 29.23 28.77 29.05 29.0 103500.0 28.69
2020-07-31 28.93 28.08 28.89 28.84 216400.0 28.53
2020-07-30 29.32 27.95 28.63 29.07 223200.0 28.76
2020-07-29 29.29 28.27 28.33 29.02 147500.0 28.71
2020-07-28 28.72 27.94 28.16 28.23 106000.0 27.93
2020-07-27 28.54 27.62 27.98 28.29 279000.0 27.99
2020-07-24 28.7 27.78 28.7 28.03 88300.0 27.73
2020-07-23 29.11 27.93 28.18 28.68 192200.0 28.38
2020-07-22 28.49 28.08 28.15 28.34 130400.0 28.04
2020-07-21 28.33 27.6 27.81 28.28 126600.0 27.98
2020-07-20 28.03 27.47 27.96 27.57 56500.0 27.28
2020-07-17 28.69 28.07 28.3 28.12 79800.0 27.82
2020-07-16 29.12 28.11 28.34 28.37 115100.0 28.07
2020-07-15 28.85 27.69 27.69 28.39 165900.0 28.09
2020-07-14 27.62 26.89 27.42 27.14 154700.0 26.85
2020-07-13 27.64 26.75 27.12 27.36 121700.0 27.07
2020-07-10 26.86 25.73 25.99 26.86 80400.0 26.57
2020-07-09 26.92 25.84 26.89 26.11 115900.0 25.83
2020-07-08 27.62 26.73 27.12 27.04 100000.0 26.75
2020-07-07 28.61 27.26 28.61 27.32 91000.0 27.03
2020-07-06 29.39 28.43 29.15 28.84 96100.0 28.53
2020-07-02 29.04 28.41 28.88 28.56 133000.0 28.26
2020-07-01 29.64 28.22 29.22 28.31 78000.0 28.01
2020-06-30 29.32 28.44 28.66 29.25 148000.0 28.94
2020-06-29 28.76 27.28 27.37 28.71 136300.0 28.4
2020-06-26 27.94 26.86 27.62 26.9 218600.0 26.61
2020-06-25 27.64 26.88 27.12 27.52 101400.0 27.23
2020-06-24 28.05 26.85 28.05 27.32 106800.0 27.03
2020-06-23 28.6 28.09 28.44 28.35 117700.0 28.05
2020-06-22 28.35 26.86 27.51 28.12 183400.0 27.82
2020-06-19 29.46 27.51 29.34 27.75 298900.0 27.46
2020-06-18 29.8 28.9 29.39 29.16 131500.0 28.85
2020-06-17 30.68 29.26 30.68 29.66 174500.0 29.34
2020-06-16 31.2 30.07 30.63 30.6 144900.0 30.27
2020-06-15 29.91 28.01 28.14 29.73 133200.0 29.41
2020-06-12 30.72 28.18 30.72 29.02 116200.0 28.71
2020-06-11 30.6 29.34 30.34 29.53 140700.0 29.22
2020-06-10 32.95 31.42 32.95 31.51 106700.0 31.18
2020-06-09 33.28 32.27 32.37 32.9 251200.0 32.55
2020-06-08 33.26 32.46 32.96 33.03 104500.0 32.68
2020-06-05 33.24 32.43 32.75 32.58 110300.0 32.23
2020-06-04 32.44 31.3 31.93 31.6 104400.0 31.26
2020-06-03 32.82 30.64 31.06 32.47 116300.0 31.93
2020-06-02 30.66 29.93 30.66 30.06 105900.0 29.56
2020-06-01 30.78 30.19 30.35 30.19 127100.0 29.69
2020-05-29 30.41 29.6 29.93 30.2 175500.0 29.7
2020-05-28 32.15 30.04 32.15 30.25 208000.0 29.74
2020-05-27 32.28 31.11 31.49 32.22 129300.0 31.68
2020-05-26 31.46 30.47 30.99 31.19 169700.0 30.67
2020-05-22 30.47 29.58 30.47 29.83 59900.0 29.33
2020-05-21 30.9 30.11 30.11 30.35 63700.0 29.84
2020-05-20 30.73 29.55 29.86 30.13 84800.0 29.63
2020-05-19 30.1 29.25 29.8 29.31 86100.0 28.82
2020-05-18 30.15 29.44 29.44 29.97 128600.0 29.47
2020-05-15 28.45 27.14 27.14 28.14 134200.0 27.67
2020-05-14 27.47 26.19 27.14 27.23 113800.0 26.77
2020-05-13 28.32 27.01 28.06 27.79 112500.0 27.33
2020-05-12 29.45 27.92 29.23 28.32 147900.0 27.85
2020-05-11 30.56 29.12 30.56 29.29 153300.0 28.8
2020-05-08 31.22 30.22 30.58 30.95 122500.0 30.43
2020-05-07 30.76 29.69 30.43 29.82 159800.0 29.32
2020-05-06 30.2 29.23 29.74 29.39 105300.0 28.9
2020-05-05 30.4 29.48 29.9 29.84 183500.0 29.34
2020-05-04 30.61 29.31 30.07 29.75 102300.0 29.25
2020-05-01 30.3 29.11 29.82 30.22 122700.0 29.71
2020-04-30 32.05 29.77 31.03 29.95 111000.0 29.45
2020-04-29 31.92 30.19 30.55 31.72 118100.0 31.19
2020-04-28 29.92 29.12 29.77 29.59 94100.0 29.1
2020-04-27 29.3 28.11 28.11 29.11 82200.0 28.62
2020-04-24 28.66 27.6 28.5 27.93 55700.0 27.46
2020-04-23 28.92 27.95 27.95 28.29 71500.0 27.82
2020-04-22 29.02 27.49 28.66 27.82 76900.0 27.35
2020-04-21 28.09 26.26 26.4 27.88 132400.0 27.41
2020-04-20 29.3 27.01 28.05 27.32 106500.0 26.86
2020-04-17 27.84 26.6 26.86 27.57 93900.0 27.11
2020-04-16 27.12 25.22 26.7 26.09 144800.0 25.65
2020-04-15 27.49 26.1 26.62 26.59 164000.0 26.15
2020-04-14 29.24 27.31 29.14 27.61 192500.0 27.15
2020-04-13 29.48 28.56 29.08 28.74 100300.0 28.26
2020-04-09 29.88 28.11 28.51 29.48 141200.0 28.99
2020-04-08 28.51 26.33 26.63 27.87 135700.0 27.4
2020-04-07 27.49 25.53 26.63 26.29 211600.0 25.85
2020-04-06 26.58 25.01 26.32 25.92 159100.0 25.49
2020-04-03 25.98 24.87 25.54 25.58 137000.0 25.15
2020-04-02 26.49 25.27 25.37 25.76 140100.0 25.33
2020-04-01 25.92 24.23 24.28 25.41 188400.0 24.99
2020-03-31 26.93 25.24 26.12 25.57 182000.0 25.14
2020-03-30 26.99 25.21 25.53 26.38 167600.0 25.94
2020-03-27 26.17 24.46 25.55 25.37 205500.0 24.95
2020-03-26 27.01 25.53 26.15 26.41 149900.0 25.97
2020-03-25 27.21 24.6 25.54 25.87 192500.0 25.44
2020-03-24 25.82 24.31 25.02 25.66 192300.0 25.23
2020-03-23 24.61 22.75 24.61 23.93 277300.0 23.53
2020-03-20 25.51 23.35 25.2 24.5 326700.0 24.09
2020-03-19 25.93 21.77 22.51 25.18 220400.0 24.76
2020-03-18 23.31 20.97 22.13 21.9 233300.0 21.53
2020-03-17 24.15 20.6 22.71 23.54 326100.0 23.15
2020-03-16 25.77 22.26 25.02 22.4 239900.0 22.03
2020-03-13 27.46 25.86 27.27 27.46 294900.0 27.0
2020-03-12 28.99 25.99 27.99 26.12 282600.0 25.68
2020-03-11 29.38 28.22 28.49 29.21 169400.0 28.72
2020-03-10 30.14 27.54 29.26 29.44 343400.0 28.95
2020-03-09 31.83 28.52 31.83 28.7 185200.0 28.22
2020-03-06 32.8 31.01 31.37 32.71 196800.0 32.16
2020-03-05 32.36 31.65 31.77 32.07 244900.0 31.53
2020-03-04 32.67 30.75 31.1 32.46 229500.0 31.72
2020-03-03 31.2 30.12 30.59 30.73 217400.0 30.03
2020-03-02 30.82 29.81 30.58 30.58 119800.0 29.88
2020-02-28 30.83 29.52 29.87 30.46 299500.0 29.77
2020-02-27 31.66 30.09 30.47 30.56 201300.0 29.86
2020-02-26 32.02 30.75 31.57 30.94 143300.0 30.24
2020-02-25 33.09 31.44 33.09 31.5 220300.0 30.78
2020-02-24 33.22 32.33 32.77 33.03 170900.0 32.28
2020-02-21 34.05 33.3 34.05 33.79 68600.0 33.02
2020-02-20 34.17 33.6 33.72 34.08 129400.0 33.3
2020-02-19 34.01 33.26 33.93 33.87 123900.0 33.1
2020-02-18 34.15 33.56 33.91 33.98 117100.0 33.21