Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	70.23	71.47	69.94	70.52	115,910	+0.55(+0.79%)
Mar 27, 2024	69.77	70.56	69.74	69.97	113,232	+0.75(+1.08%)
Mar 26, 2024	69.98	69.98	69.08	69.22	63,343	-0.23(-0.33%)
Mar 25, 2024	70.74	70.90	69.26	69.45	55,361	-0.95(-1.35%)
Mar 22, 2024	70.74	70.74	69.81	70.40	62,162	-0.34(-0.48%)
Mar 21, 2024	70.63	72.19	70.38	70.74	107,580	+0.58(+0.83%)
Mar 20, 2024	67.98	70.31	67.73	70.16	98,907	+1.97(+2.89%)
Mar 19, 2024	68.44	69.01	68.19	68.19	83,249	-0.25(-0.37%)
Mar 18, 2024	69.05	69.54	68.40	68.44	94,697	-0.11(-0.16%)
Mar 15, 2024	67.91	68.70	67.91	68.55	384,835	+0.35(+0.51%)
Mar 14, 2024	69.68	69.68	68.05	68.20	102,863	-1.42(-2.04%)
Mar 13, 2024	69.64	70.20	69.46	69.62	116,732	-0.42(-0.60%)
Mar 12, 2024	71.03	71.39	69.64	70.04	83,435	-0.78(-1.10%)
Mar 11, 2024	72.36	73.11	70.42	70.81	119,124	-2.20(-3.01%)
Mar 08, 2024	72.76	73.94	72.76	73.01	102,176	+1.04(+1.45%)
Mar 07, 2024	71.26	72.48	71.26	71.97	84,948	+1.22(+1.73%)
Mar 06, 2024	71.73	71.73	70.14	70.74	86,844	-0.70(-0.97%)
Mar 05, 2024	72.33	73.06	71.43	71.44	149,624	-1.24(-1.71%)
Mar 04, 2024	70.17	74.38	70.12	72.68	178,627	+3.10(+4.46%)
Mar 01, 2024	69.27	70.11	68.62	69.58	113,736	+0.32(+0.46%)
Feb 29, 2024	69.78	70.12	68.32	69.26	129,956	+0.33(+0.48%)
Feb 28, 2024	68.18	69.30	68.18	68.93	98,263	+0.34(+0.49%)
Feb 27, 2024	68.47	69.16	68.38	68.60	82,315	+0.25(+0.36%)
Feb 26, 2024	68.15	68.71	67.73	68.35	85,342	+0.08(+0.12%)
Feb 23, 2024	67.63	68.82	67.33	68.27	74,112	+0.81(+1.19%)
Feb 22, 2024	67.58	67.58	66.38	67.46	121,480	-0.14(-0.21%)
Feb 21, 2024	67.77	68.07	67.26	67.60	101,812	-0.18(-0.26%)
Feb 20, 2024	66.96	68.03	66.45	67.78	106,434	-0.10(-0.15%)
Feb 16, 2024	68.07	68.82	66.90	67.88	114,618	-0.62(-0.90%)
Feb 15, 2024	67.03	68.60	66.35	68.50	99,004	+2.08(+3.13%)
Feb 14, 2024	65.91	66.42	65.08	66.42	125,683	+0.96(+1.47%)
Feb 13, 2024	67.34	67.34	65.15	65.45	162,751	-2.96(-4.33%)
Feb 12, 2024	69.08	69.12	68.21	68.42	130,319	-0.14(-0.20%)
Feb 09, 2024	68.30	68.59	67.33	68.56	145,593	+0.81(+1.19%)
Feb 08, 2024	66.28	67.84	65.64	67.75	155,462	+1.11(+1.67%)
Feb 07, 2024	67.38	67.38	66.52	66.64	128,784	-0.85(-1.25%)
Feb 06, 2024	70.36	72.97	66.64	67.48	236,721	-0.67(-0.98%)
Feb 05, 2024	67.60	68.27	67.26	68.15	112,605	+0.06(+0.09%)
Feb 02, 2024	67.75	68.33	67.32	68.09	92,171	-0.26(-0.38%)
Feb 01, 2024	68.51	68.64	67.54	68.35	134,180	+0.37(+0.54%)
Jan 31, 2024	69.40	69.93	67.87	67.98	103,707	-1.90(-2.72%)
Jan 30, 2024	69.72	70.57	69.56	69.88	87,795	-0.22(-0.31%)
Jan 29, 2024	68.29	70.13	68.00	70.10	115,303	+1.70(+2.49%)
Jan 26, 2024	69.09	69.09	68.13	68.40	88,353	-0.19(-0.28%)
Jan 25, 2024	70.70	70.74	67.93	68.59	144,313	-1.49(-2.13%)
Jan 24, 2024	70.28	70.66	69.12	70.08	117,836	+0.43(+0.61%)
Jan 23, 2024	70.81	71.30	69.24	69.65	212,658	-0.42(-0.60%)
Jan 22, 2024	66.92	70.08	66.92	70.07	197,371	+3.85(+5.81%)
Jan 19, 2024	66.26	66.37	64.40	66.22	94,154	+0.48(+0.73%)
Jan 18, 2024	65.50	65.88	65.05	65.74	86,965	+0.27(+0.41%)
Jan 17, 2024	64.77	66.27	64.77	65.47	156,887	+0.05(+0.08%)
Jan 16, 2024	63.98	65.45	63.78	65.42	133,135	+0.93(+1.45%)
Jan 12, 2024	64.18	64.52	63.70	64.49	90,757	+0.93(+1.47%)
Jan 11, 2024	63.47	63.63	62.83	63.55	78,353	+0.09(+0.14%)
Jan 10, 2024	63.10	63.71	62.66	63.46	90,278	+0.35(+0.55%)
Jan 09, 2024	62.68	63.27	62.41	63.12	116,525	-0.24(-0.38%)
Jan 08, 2024	62.96	63.38	62.49	63.35	69,650	+0.64(+1.01%)
Jan 05, 2024	63.32	63.68	62.41	62.72	91,286	-1.11(-1.75%)
Jan 04, 2024	64.60	65.15	63.48	63.83	92,040	-0.47(-0.73%)
Jan 03, 2024	66.48	66.48	64.14	64.30	120,973	-2.40(-3.59%)
Jan 02, 2024	67.11	67.55	66.19	66.70	83,183	-0.50(-0.74%)
Dec 29, 2023	67.05	67.89	66.96	67.19	136,199	-0.15(-0.22%)
Dec 28, 2023	67.16	67.99	66.89	67.34	67,296	-0.13(-0.19%)
Dec 27, 2023	67.62	68.13	67.10	67.47	93,796	+0.00(+0.00%)
Dec 26, 2023	68.04	68.04	67.45	67.47	86,911	-0.22(-0.32%)
Dec 22, 2023	68.23	68.71	67.22	67.69	105,438	-0.28(-0.41%)
Dec 21, 2023	67.82	68.22	66.88	67.97	135,625	+0.46(+0.68%)
Dec 20, 2023	68.45	69.62	67.38	67.51	118,755	-0.93(-1.37%)
Dec 19, 2023	68.77	69.20	68.03	68.45	176,740	+0.35(+0.51%)
Dec 18, 2023	67.92	68.16	67.13	68.10	149,027	+0.53(+0.78%)
Dec 15, 2023	68.71	69.58	67.40	67.57	377,797	-0.77(-1.12%)
Dec 14, 2023	69.73	69.73	68.08	68.34	244,894	-0.42(-0.61%)
Dec 13, 2023	68.47	68.80	67.38	68.75	191,158	+0.00(+0.00%)
Dec 12, 2023	69.54	70.21	67.73	68.75	106,779	-0.43(-0.62%)
Dec 11, 2023	68.46	69.52	68.44	69.18	95,307	+0.84(+1.23%)
Dec 08, 2023	68.61	68.72	67.87	68.34	129,128	+0.08(+0.12%)
Dec 07, 2023	67.98	68.65	66.54	68.26	109,596	+0.42(+0.61%)
Dec 06, 2023	68.79	69.81	67.50	67.84	94,077	-0.95(-1.38%)
Dec 05, 2023	70.41	70.41	68.61	68.79	98,891	-1.44(-2.06%)
Dec 04, 2023	68.05	70.37	68.02	70.24	136,063	+1.98(+2.90%)
Dec 01, 2023	68.27	68.71	66.57	68.26	162,109	-0.70(-1.02%)
Nov 30, 2023	68.67	70.12	68.33	68.96	191,246	+0.30(+0.43%)
Nov 29, 2023	67.84	68.72	67.75	68.67	137,096	+1.43(+2.13%)
Nov 28, 2023	67.40	67.65	66.58	67.23	114,571	-0.32(-0.47%)
Nov 27, 2023	65.95	67.65	65.75	67.55	182,797	+1.19(+1.79%)
Nov 24, 2023	65.07	66.37	64.61	66.36	61,968	+1.13(+1.73%)
Nov 22, 2023	65.11	66.31	64.86	65.23	61,450	+0.41(+0.63%)
Nov 21, 2023	65.06	66.01	64.82	64.83	68,277	-0.80(-1.22%)
Nov 20, 2023	64.55	65.63	64.07	65.63	89,084	+1.07(+1.66%)
Nov 17, 2023	64.76	65.42	64.34	64.56	108,065	+0.31(+0.48%)
Nov 16, 2023	63.76	64.41	63.33	64.25	67,279	-0.07(-0.11%)
Nov 15, 2023	64.50	65.72	63.91	64.32	92,442	-0.18(-0.28%)
Nov 14, 2023	62.64	64.50	62.47	64.50	102,790	+2.89(+4.69%)
Nov 13, 2023	61.23	63.28	61.23	61.61	96,234	-0.07(-0.11%)
Nov 10, 2023	61.34	62.31	60.02	61.68	65,087	+0.19(+0.31%)
Nov 09, 2023	61.37	61.85	60.66	61.49	91,742	+0.64(+1.06%)
Nov 08, 2023	60.71	61.03	60.12	60.85	83,151	+0.14(+0.23%)
Nov 07, 2023	61.86	61.86	60.65	60.71	77,405	-1.27(-2.04%)
Nov 06, 2023	60.47	62.06	60.07	61.98	76,483	+1.10(+1.80%)
Nov 03, 2023	60.63	61.47	59.72	60.88	90,363	+0.99(+1.65%)
Nov 02, 2023	60.06	60.50	59.34	59.89	72,319	-0.23(-0.38%)
Nov 01, 2023	59.81	60.43	58.51	60.12	150,588	-0.28(-0.46%)
Oct 31, 2023	58.70	61.85	57.46	60.39	198,379	+4.76(+8.55%)
Oct 30, 2023	56.84	56.92	55.48	55.63	168,632	-0.48(-0.85%)
Oct 27, 2023	56.04	56.70	55.49	56.11	86,970	-0.23(-0.40%)
Oct 26, 2023	55.93	56.89	55.60	56.34	89,653	+0.75(+1.35%)
Oct 25, 2023	56.23	58.34	55.50	55.59	92,024	-0.51(-0.92%)
Oct 24, 2023	56.48	58.14	54.96	56.10	126,470	-0.26(-0.46%)
Oct 23, 2023	56.71	57.62	56.04	56.36	115,744	-0.18(-0.32%)
Oct 20, 2023	57.92	57.92	56.48	56.54	83,748	-1.19(-2.06%)
Oct 19, 2023	57.86	58.58	56.77	57.72	72,939	-0.25(-0.43%)
Oct 18, 2023	58.98	59.11	57.93	57.97	75,377	-1.44(-2.43%)
Oct 17, 2023	58.84	59.69	58.84	59.41	73,262	+0.25(+0.42%)
Oct 16, 2023	58.67	59.49	58.38	59.17	70,585	+0.72(+1.24%)
Oct 13, 2023	59.37	59.55	58.19	58.45	58,304	-0.85(-1.44%)
Oct 12, 2023	59.00	59.92	58.75	59.30	116,657	+0.59(+1.01%)
Oct 11, 2023	59.40	59.68	58.43	58.70	61,631	-0.64(-1.08%)
Oct 10, 2023	59.60	59.78	59.18	59.35	79,171	+0.19(+0.32%)
Oct 09, 2023	58.34	59.59	58.04	59.16	85,915	+0.49(+0.84%)
Oct 06, 2023	58.54	59.48	58.54	58.66	68,304	-0.05(-0.08%)
Oct 05, 2023	58.88	58.92	58.37	58.71	56,240	-0.13(-0.22%)
Oct 04, 2023	58.90	58.92	57.90	58.84	69,439	+0.46(+0.78%)
Oct 03, 2023	57.95	58.61	57.46	58.39	66,031	+0.35(+0.60%)
Oct 02, 2023	59.13	59.32	57.71	58.04	85,336	-0.99(-1.68%)
Sep 29, 2023	59.44	59.69	58.88	59.03	100,020	-0.22(-0.37%)
Sep 28, 2023	59.78	60.10	58.36	59.25	142,771	-0.59(-0.99%)
Sep 27, 2023	59.28	60.59	58.78	59.84	168,875	+1.06(+1.80%)
Sep 26, 2023	60.33	61.43	58.71	58.78	132,330	-1.82(-3.00%)
Sep 25, 2023	58.92	60.78	60.33	60.60	103,642	+1.36(+2.29%)
Sep 22, 2023	58.66	59.55	58.48	59.25	127,508	+0.57(+0.98%)
Sep 21, 2023	57.68	59.11	57.21	58.67	158,893	+0.88(+1.52%)
Sep 20, 2023	57.30	59.11	57.30	57.79	98,284	+0.56(+0.99%)
Sep 19, 2023	57.51	57.62	56.66	57.23	132,940	-0.12(-0.21%)
Sep 18, 2023	57.96	57.96	56.92	57.35	100,964	-0.38(-0.65%)
Sep 15, 2023	58.02	58.20	57.09	57.72	174,899	-0.22(-0.38%)
Sep 14, 2023	55.79	58.00	55.75	57.94	74,980	+2.60(+4.70%)
Sep 13, 2023	55.70	56.27	55.19	55.34	73,997	-0.54(-0.97%)
Sep 12, 2023	56.36	56.64	55.06	55.88	83,704	-0.61(-1.08%)
Sep 11, 2023	57.17	58.02	56.04	56.49	66,542	-0.33(-0.59%)
Sep 08, 2023	57.95	58.35	56.77	56.82	78,357	-1.14(-1.97%)
Sep 07, 2023	58.51	58.63	57.51	57.96	115,111	-0.58(-0.99%)
Sep 06, 2023	60.25	60.81	58.52	58.54	81,720	-1.78(-2.95%)
Sep 05, 2023	61.92	62.28	60.24	60.32	83,742	-1.97(-3.16%)
Sep 01, 2023	61.80	62.51	61.45	62.29	95,851	+0.70(+1.13%)
Aug 31, 2023	62.05	62.78	61.25	61.59	133,352	-0.46(-0.74%)
Aug 30, 2023	61.31	62.45	61.31	62.05	65,451	+0.72(+1.17%)
Aug 29, 2023	60.73	61.54	59.32	61.34	62,988	+0.42(+0.69%)
Aug 28, 2023	60.72	61.29	60.62	60.91	59,607	+0.17(+0.28%)
Aug 25, 2023	59.80	60.97	59.80	60.75	57,105	+1.00(+1.68%)
Aug 24, 2023	58.98	59.89	58.89	59.74	87,590	+0.60(+1.01%)
Aug 23, 2023	59.18	59.25	58.53	59.14	62,843	-0.02(-0.03%)
Aug 22, 2023	59.51	60.15	59.08	59.16	86,612	-0.43(-0.73%)
Aug 21, 2023	58.33	59.65	58.04	59.59	73,151	+1.13(+1.93%)
Aug 18, 2023	58.18	59.12	58.00	58.46	76,077	+0.02(+0.03%)
Aug 17, 2023	58.93	59.35	58.31	58.44	52,562	-0.39(-0.67%)
Aug 16, 2023	59.31	60.25	58.60	58.84	82,623	-0.50(-0.84%)
Aug 15, 2023	59.62	59.92	58.85	59.34	88,572	-0.66(-1.10%)
Aug 14, 2023	58.83	60.05	58.53	60.00	99,658	+0.97(+1.65%)
Aug 11, 2023	58.95	59.63	58.76	59.02	116,812	+0.04(+0.07%)
Aug 10, 2023	58.64	59.37	57.75	58.99	139,793	+0.40(+0.69%)
Aug 09, 2023	58.01	58.93	57.73	58.58	131,557	+0.67(+1.15%)
Aug 08, 2023	58.37	58.39	57.40	57.91	91,954	-0.83(-1.41%)
Aug 07, 2023	58.34	59.69	58.34	58.74	108,390	+0.79(+1.36%)
Aug 04, 2023	59.52	59.74	57.88	57.95	142,848	-1.56(-2.63%)
Aug 03, 2023	59.33	59.65	58.76	59.52	231,942	-0.14(-0.23%)
Aug 02, 2023	58.60	60.05	58.57	59.65	306,382	+1.13(+1.93%)
Aug 01, 2023	52.84	60.83	52.84	58.52	535,670	-3.84(-6.16%)
Jul 31, 2023	62.06	63.10	61.85	62.37	127,818	+0.33(+0.54%)
Jul 28, 2023	62.31	62.77	61.57	62.03	117,849	+0.36(+0.59%)
Jul 27, 2023	62.81	63.27	60.99	61.67	142,971	-0.80(-1.27%)
Jul 26, 2023	63.55	64.04	61.44	62.47	228,616	-1.59(-2.49%)
Jul 25, 2023	63.74	65.25	63.41	64.06	113,355	+0.04(+0.06%)
Jul 24, 2023	62.10	64.12	62.04	64.02	136,107	+1.99(+3.20%)
Jul 21, 2023	64.70	64.70	61.82	62.03	166,666	-2.02(-3.15%)
Jul 20, 2023	65.41	65.57	63.84	64.05	133,982	-1.14(-1.75%)
Jul 19, 2023	65.45	65.61	64.13	65.19	78,269	+0.14(+0.21%)
Jul 18, 2023	63.81	65.57	63.21	65.05	119,801	+1.15(+1.80%)
Jul 17, 2023	62.27	64.34	62.27	63.90	132,719	+1.49(+2.39%)
Jul 14, 2023	60.44	62.84	59.04	62.41	123,886	+1.85(+3.05%)
Jul 13, 2023	60.42	60.99	59.81	60.56	64,874	+0.32(+0.54%)
Jul 12, 2023	60.82	60.97	60.17	60.23	77,324	+0.32(+0.54%)
Jul 11, 2023	59.54	60.07	59.26	59.91	66,420	+0.51(+0.86%)
Jul 10, 2023	59.48	61.05	59.15	59.40	112,153	-0.32(-0.54%)
Jul 07, 2023	59.91	60.48	59.59	59.72	97,908	-0.54(-0.90%)
Jul 06, 2023	59.83	60.47	59.05	60.26	99,007	-0.13(-0.21%)
Jul 05, 2023	61.29	61.45	60.17	60.39	84,034	-1.17(-1.90%)
Jul 03, 2023	61.58	62.07	60.94	61.56	49,431	-0.04(-0.06%)
Jun 30, 2023	61.59	62.22	60.97	61.60	117,498	+0.58(+0.95%)
Jun 29, 2023	60.10	61.44	59.84	61.02	93,270	+1.26(+2.11%)
Jun 28, 2023	60.21	60.66	57.17	59.76	148,960	-0.35(-0.59%)
Jun 27, 2023	60.02	60.79	59.33	60.12	94,890	+0.42(+0.71%)
Jun 26, 2023	58.27	59.76	58.27	59.69	113,392	+1.24(+2.12%)
Jun 23, 2023	59.64	61.48	58.02	58.45	385,950	-1.90(-3.14%)
Jun 22, 2023	60.14	60.46	59.33	60.35	94,458	+0.28(+0.46%)
Jun 21, 2023	59.85	60.38	58.84	60.08	99,489	+0.20(+0.33%)
Jun 20, 2023	60.29	60.69	59.49	59.88	129,074	-0.38(-0.64%)
Jun 16, 2023	58.45	60.88	58.14	60.26	271,769	+2.39(+4.13%)
Jun 15, 2023	58.41		57.24	57.87	149,227	+3.73(+6.88%)
May 08, 2023	55.24	55.24	53.73	54.15	205,754	-0.66(-1.21%)
May 05, 2023	55.67	56.01	54.30	54.81	176,810	-0.38(-0.69%)
May 04, 2023	56.31	56.76	55.15	55.19	188,275	-1.41(-2.48%)
May 03, 2023	55.92	57.15	55.92	56.60	239,572	+0.86(+1.54%)
May 02, 2023	57.77	57.77	54.47	55.74	339,833	-2.32(-4.00%)
May 01, 2023	57.63	58.63	57.19	58.07	193,029	+0.30(+0.52%)
Apr 28, 2023	57.68	58.42	57.15	57.76	351,082	+0.34(+0.60%)
Apr 27, 2023	58.01	58.37	57.00	57.42	341,747	-0.48(-0.83%)
Apr 26, 2023	58.26	58.45	57.19	57.90	171,056	-0.74(-1.27%)
Apr 25, 2023	60.28	60.59	58.49	58.64	173,762	-1.92(-3.18%)
Apr 24, 2023	62.45	62.45	59.55	60.57	163,089	-2.04(-3.26%)
Apr 21, 2023	63.40	63.70	62.31	62.61	144,799	-0.79(-1.25%)
Apr 20, 2023	62.92	63.51	62.75	63.40	120,451	-0.04(-0.06%)
Apr 19, 2023	63.13	63.82	62.76	63.44	84,410	+0.13(+0.20%)
Apr 18, 2023	64.64	64.97	63.09	63.31	118,370	-1.10(-1.71%)
Apr 17, 2023	64.24	64.56	63.83	64.41	90,832	+0.35(+0.55%)
Apr 14, 2023	64.30	64.97	63.49	64.06	152,083	-0.11(-0.17%)
Apr 13, 2023	63.64	64.31	62.03	64.17	140,444	+0.87(+1.37%)
Apr 12, 2023	63.32	63.49	62.52	63.30	116,158	+0.42(+0.67%)
Apr 11, 2023	62.55	63.04	62.19	62.88	118,378	+0.33(+0.53%)
Apr 10, 2023	60.78	62.74	60.61	62.55	209,036	+1.48(+2.43%)
Apr 06, 2023	61.32	61.52	60.92	61.06	106,713	-0.48(-0.78%)
Apr 05, 2023	60.86	61.59	60.52	61.54	412,430	+0.49(+0.80%)
Apr 04, 2023	61.47	61.47	60.63	61.05	148,900	-0.38(-0.62%)

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.

Kforce Inc (NQ: KFRC )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Kforce Inc (NQ: KFRC )

Historical Prices

Sections

Services

Wapakoneta Daily News