Italia markets close in 4 hours 2 minutes

Kforce Inc. (KFRC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
63,75-0,25 (-0,39%)
Alla chiusura: 04:00PM EDT
63,75 0,00 (0,00%)
Dopo ore: 04:16PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202463,9464,4063,6863,7563,7565.300
03 mag 202465,4065,6363,9064,0064,00109.400
02 mag 202463,3465,1162,8865,0365,03127.500
01 mag 202462,1263,5261,9662,7862,7893.000
30 apr 202458,3363,1657,7661,7661,76190.100
29 apr 202463,9565,0163,9564,2364,2370.400
26 apr 202463,8264,3363,0564,1364,1397.900
25 apr 202463,4964,0062,5964,0064,00112.700
24 apr 202464,1464,8063,5264,0864,0883.400
23 apr 202464,1464,8964,1464,1964,1971.600
22 apr 202463,7264,7863,5964,0464,04110.600
19 apr 202462,5963,7562,5963,5663,56134.400
18 apr 202463,6164,3262,5562,8162,81137.900
17 apr 202464,5064,7763,3563,4363,4352.000
16 apr 202464,0064,6163,7164,3964,3953.900
15 apr 202465,1565,4664,3064,4664,4674.300
12 apr 202465,1165,3964,0764,8664,8665.600
11 apr 202466,1366,2965,2965,6065,6059.700
10 apr 202467,7167,7165,1465,7765,7788.400
09 apr 202468,6869,1968,6368,6568,6550.800
08 apr 202468,8968,8968,3268,3968,3942.500
05 apr 202467,8468,9067,5968,4268,4260.800
04 apr 202467,9268,1667,3567,9967,9993.500
03 apr 202467,5768,0567,0367,4667,4658.600
02 apr 202469,2069,4968,0268,0868,0857.000
01 apr 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 gen 202469,7870,3168,2468,3567,98103.100
30 gen 202470,1070,9669,9470,2669,8887.300
29 gen 202468,6670,5168,3870,4870,10114.700
26 gen 202469,4769,4768,5068,7768,4087.900
25 gen 202471,0971,1368,3068,9668,59143.500
24 gen 202470,6671,0569,5070,4670,08117.200
23 gen 202471,2071,6969,6270,0369,65211.200
22 gen 202467,2970,4667,2970,4570,07196.300
19 gen 202466,6266,7364,7566,5866,2293.600
18 gen 202465,8666,2465,4066,1065,7486.500
17 gen 202465,1266,6365,1265,8365,47156.000
16 gen 202464,3365,8164,1365,7865,42132.400
12 gen 202464,5364,8764,0564,8464,4990.300
11 gen 202463,8263,9863,1763,9063,5577.900
10 gen 202463,4464,0663,0063,8163,4689.800
09 gen 202463,0263,6262,7563,4663,12115.900
08 gen 202463,3063,7362,8363,7063,3569.300
05 gen 202463,6764,0362,7563,0662,7290.800
04 gen 202464,9565,5163,8364,1863,8391.500
03 gen 202466,8466,8464,4964,6564,30120.300
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...