KFRC - Kforce
Twittering - Tweeting - Chatting about KFRC Kforce




Date - Time Alert
2013-06-11 10:30:00 Price (14.73) Rises Above Moving Average of 14.6
2013-06-11 09:30:00 Price (14.57) Moves Below Moving Average of 14.61
2013-06-10 11:00:00 Price (14.92) Rises Above Moving Average of 14.67
2013-05-03 11:00:00 Price (13.14) Moves Below Moving Average of 15.77
2013-02-28 15:00:00 Price (14.57) Moves Below Moving Average of 14.67
2013-02-28 13:30:00 Price (14.78) Rises Above Moving Average of 14.67
2013-02-20 16:00:00 Price (14.62) Moves Below Moving Average of 14.65
2013-02-06 09:30:00 Price (14.47) Rises Above Moving Average of 13.79
2013-02-05 10:30:00 Price (13.91) Rises Above Moving Average of 13.8
2013-02-01 16:00:00 Price (13.82) Moves Below Moving Average of 13.83
2013-02-01 12:00:00 Price (13.88) Rises Above Moving Average of 13.84
2013-01-25 16:00:00 Price (13.99) Rises Above Moving Average of 13.97
2013-01-24 10:30:00 Price (14.05) Rises Above Moving Average of 14.04
2013-01-09 12:30:00 Price (14.32) Rises Above Moving Average of 14.31
2013-01-08 10:30:00 Price (14.22) Moves Below Moving Average of 14.27
2013-01-07 13:30:00 Price (14.24) Moves Below Moving Average of 14.24
2012-12-13 15:30:00 Price (12.81) Rises Above Moving Average of 12.76
2012-12-13 14:00:00 Price (12.79) Rises Above Moving Average of 12.75
2012-12-13 11:30:00 Price (12.75) Rises Above Moving Average of 12.74
2012-12-13 09:30:00 Price (12.73) Moves Below Moving Average of 12.74
2012-12-04 13:00:00 Price (12.43) Rises Above Moving Average of 12.4
2012-11-15 11:30:00 Price (11.97) Rises Above Moving Average of 11.95
2012-11-15 10:30:00 Price (11.9) Moves Below Moving Average of 11.95
2012-11-01 12:30:00 Price (11.5) Moves Below Moving Average of 11.51
2012-11-01 11:30:00 Price (11.6) Rises Above Moving Average of 11.51
2012-10-31 09:30:00 Price (10.74) Moves Below Moving Average of 11.52
2012-10-23 13:00:00 Price (11.47) Rises Above Moving Average of 11.44
2012-10-18 12:30:00 Price (11.58) Moves Below Moving Average of 11.66
2012-10-18 11:30:00 Price (11.69) Rises Above Moving Average of 11.68
2012-10-18 10:30:00 Price (11.64) Moves Below Moving Average of 11.7
2012-10-17 15:30:00 Price (11.77) Rises Above Moving Average of 11.75
2012-05-01 15:30:00 Price (14.53) Moves Below Moving Average of 14.57
2012-05-01 10:30:00 Price (14.65) Rises Above Moving Average of 14.55
2012-04-18 09:30:00 Price (14.7) Moves Below Moving Average of 14.79
2012-04-13 09:30:00 Price (14.76) Moves Below Moving Average of 14.8
2012-04-12 10:30:00 Price (14.78) Rises Above Moving Average of 14.78
2012-04-09 14:30:00 Price (14.83) Rises Above Moving Average of 14.82
2012-04-09 11:00:00 Price (14.8) Moves Below Moving Average of 14.81
2012-03-22 14:30:00 Price (14.38) Moves Below Moving Average of 14.38
2012-03-07 14:00:00 Price (14.16) Rises Above Moving Average of 14.1
2012-03-07 12:00:00 Price (14.1) Moves Below Moving Average of 14.1
2012-03-07 11:00:00 Price (14.15) Rises Above Moving Average of 14.1
2012-03-05 13:30:00 Price (14.13) Rises Above Moving Average of 14.1
2012-03-01 09:30:00 Price (14.1) Rises Above Moving Average of 14.1
2012-02-29 11:00:00 Price (14.05) Moves Below Moving Average of 14.1
2012-02-28 14:00:00 Price (14.14) Rises Above Moving Average of 14.11
2012-02-28 11:30:00 Price (14.03) Moves Below Moving Average of 14.11
2012-02-28 10:30:00 Price (14.13) Rises Above Moving Average of 14.1
2012-02-28 09:30:00 Price (14) Moves Below Moving Average of 14.09
2012-02-27 11:00:00 Price (14.18) Rises Above Moving Average of 14.03
2012-02-27 09:30:00 Price (14.01) Moves Below Moving Average of 14.02
2012-02-03 12:30:00 Price (12.85) Rises Above Moving Average of 12.82
2012-02-02 13:30:00 Price (12.82) Moves Below Moving Average of 12.84
2012-02-01 10:30:00 Price (12.92) Rises Above Moving Average of 12.84
2012-01-26 11:00:00 Price (12.85) Moves Below Moving Average of 12.88
2012-01-23 13:00:00 Price (12.78) Moves Below Moving Average of 12.81
2011-12-21 14:00:00 Price (11.81) Rises Above Moving Average of 11.76
2011-12-13 15:30:00 Price (11.47) Moves Below Moving Average of 11.68
2011-12-01 09:30:00 Price (12.19) Rises Above Moving Average of 11.69
2011-11-14 11:30:00 Price (12.49) Moves Below Moving Average of 12.51
2011-11-11 09:30:00 Price (12.44) Rises Above Moving Average of 12.44
2011-10-04 10:00:00 Price (9.63) Rises Above Moving Average of 9.58
2011-10-03 16:00:00 Price (9.55) Moves Below Moving Average of 9.58
2011-09-28 16:00:00 Price (9.43) Moves Below Moving Average of 9.45
2011-09-20 12:00:00 Price (9.7) Moves Below Moving Average of 9.73
2011-09-19 15:30:00 Price (9.77) Rises Above Moving Average of 9.74
2011-09-19 12:00:00 Price (9.84) Rises Above Moving Average of 9.74
2011-09-19 11:00:00 Price (9.7) Moves Below Moving Average of 9.73
2011-09-15 11:00:00 Price (9.69) Moves Below Moving Average of 9.69
2011-09-15 09:30:00 Price (9.71) Rises Above Moving Average of 9.68
2011-09-09 09:30:00 Price (9.5) Moves Below Moving Average of 9.57
2011-09-07 09:30:00 Price (9.6) Rises Above Moving Average of 9.51
2011-09-06 09:30:00 Price (9.5) Moves Below Moving Average of 9.5
2011-08-23 12:00:00 Price (9.05) Rises Above Moving Average of 8.98
2011-07-29 09:30:00 Price (13.65) Moves Below Moving Average of 13.82
2011-07-14 10:30:00 Price (13.23) Moves Below Moving Average of 13.24
2011-07-13 16:00:00 Price (13.27) Rises Above Moving Average of 13.24
2011-07-13 11:00:00 Price (13.24) Moves Below Moving Average of 13.25
2011-07-12 10:30:00 Price (13.36) Rises Above Moving Average of 13.24
2011-07-11 11:30:00 Price (13.2) Moves Below Moving Average of 13.24
2011-06-27 14:30:00 Price (12.89) Rises Above Moving Average of 12.86
2011-06-27 13:30:00 Price (12.81) Moves Below Moving Average of 12.86
2011-06-17 10:30:00 Price (13) Rises Above Moving Average of 12.92
2011-06-07 12:00:00 Price (13.12) Rises Above Moving Average of 13.11
2011-06-06 12:30:00 Price (13.1) Moves Below Moving Average of 13.11
2011-06-06 11:30:00 Price (13.2) Rises Above Moving Average of 13.12
2011-06-03 13:30:00 Price (13.16) Rises Above Moving Average of 13.14
2011-06-03 09:30:00 Price (13.01) Moves Below Moving Average of 13.17
2011-06-02 10:00:00 Price (13.28) Rises Above Moving Average of 13.22
2011-06-01 13:30:00 Price (13.21) Moves Below Moving Average of 13.25
2011-05-27 10:30:00 Price (13.54) Rises Above Moving Average of 13.38
2011-05-25 13:00:00 Price (13.44) Moves Below Moving Average of 13.51
2011-05-25 12:00:00 Price (13.53) Rises Above Moving Average of 13.51
2011-03-23 14:00:00 Price (17.1) Rises Above Moving Average of 17.07
2011-03-09 11:30:00 Price (17.71) Moves Below Moving Average of 17.75
2011-03-09 09:30:00 Price (17.74) Moves Below Moving Average of 17.75
2011-03-08 10:30:00 Price (17.79) Rises Above Moving Average of 17.74
2011-03-07 11:00:00 Price (17.76) Moves Below Moving Average of 17.77
2011-02-15 10:30:00 Price (18.12) Rises Above Moving Average of 18.09
2011-02-14 16:00:00 Price (18.04) Moves Below Moving Average of 18.07
2011-02-09 13:00:00 Price (18.07) Rises Above Moving Average of 17.95
2011-02-09 11:30:00 Price (17.71) Moves Below Moving Average of 17.95
2011-01-31 12:00:00 Price (17.85) Rises Above Moving Average of 17.83
2011-01-28 10:00:00 Price (17.62) Moves Below Moving Average of 17.83
2011-01-27 12:00:00 Price (17.88) Rises Above Moving Average of 17.81
2011-01-27 10:30:00 Price (17.8) Moves Below Moving Average of 17.8
2011-01-26 10:00:00 Price (17.76) Rises Above Moving Average of 17.74
2011-01-21 10:00:00 Price (17.54) Moves Below Moving Average of 17.56
2011-01-05 14:00:00 Price (16.64) Rises Above Moving Average of 16.59
2010-12-29 14:00:00 Price (16.62) Moves Below Moving Average of 16.66
2010-12-29 11:30:00 Price (16.65) Rises Above Moving Average of 16.64
2010-12-28 15:30:00 Price (16.59) Moves Below Moving Average of 16.63
2010-12-28 13:30:00 Price (16.7) Rises Above Moving Average of 16.62
2010-12-28 12:30:00 Price (16.6) Moves Below Moving Average of 16.62
2010-12-27 14:30:00 Price (16.61) Rises Above Moving Average of 16.58
2010-12-27 11:00:00 Price (16.5) Moves Below Moving Average of 16.55
2010-12-23 15:00:00 Price (16.66) Rises Above Moving Average of 16.53
2010-12-23 13:00:00 Price (16.5) Moves Below Moving Average of 16.51
2010-12-22 14:00:00 Price (16.42) Moves Below Moving Average of 16.43
2010-12-01 09:30:00 Price (15.38) Rises Above Moving Average of 15.2
2010-11-30 14:00:00 Price (15.19) Moves Below Moving Average of 15.2
2010-11-30 12:30:00 Price (15.22) Rises Above Moving Average of 15.21
2010-11-29 14:30:00 Price (15.31) Rises Above Moving Average of 15.22
2010-11-29 13:30:00 Price (15.19) Moves Below Moving Average of 15.22
2010-11-29 10:30:00 Price (15.19) Moves Below Moving Average of 15.22
2010-11-18 15:00:00 Price (15.24) Rises Above Moving Average of 15.24
2010-11-10 13:30:00 Price (15.34) Rises Above Moving Average of 15.29
2010-11-10 12:30:00 Price (15.21) Moves Below Moving Average of 15.29
2010-11-03 15:00:00 Price (15.18) Rises Above Moving Average of 15.06
2010-11-03 13:30:00 Price (15.05) Rises Above Moving Average of 15.05
2010-11-03 12:30:00 Price (15.04) Moves Below Moving Average of 15.04
2010-11-02 12:00:00 Price (14.99) Rises Above Moving Average of 14.97
2010-11-02 11:00:00 Price (14.86) Moves Below Moving Average of 14.96
2010-11-02 09:30:00 Price (14.98) Rises Above Moving Average of 14.96
2010-11-01 14:30:00 Price (14.92) Moves Below Moving Average of 14.95
2010-10-28 13:00:00 Price (14.86) Rises Above Moving Average of 14.83
2010-10-28 12:00:00 Price (14.8) Moves Below Moving Average of 14.83
2010-10-27 11:30:00 Price (14.74) Moves Below Moving Average of 14.78
2010-10-05 10:00:00 Price (13.41) Rises Above Moving Average of 13.39
2010-10-04 11:00:00 Price (13.28) Moves Below Moving Average of 13.4
2010-10-01 16:00:00 Price (13.4) Rises Above Moving Average of 13.4
2010-10-01 14:00:00 Price (13.33) Moves Below Moving Average of 13.39
2010-10-01 12:30:00 Price (13.34) Moves Below Moving Average of 13.38
2010-09-02 16:00:00 Price (11.49) Rises Above Moving Average of 11.47
2010-08-10 16:00:00 Price (13.73) Moves Below Moving Average of 13.78
2010-08-10 14:30:00 Price (13.82) Rises Above Moving Average of 13.76
2010-08-10 13:00:00 Price (13.73) Moves Below Moving Average of 13.75
2010-08-10 11:30:00 Price (13.76) Rises Above Moving Average of 13.72
2010-08-10 10:00:00 Price (13.68) Moves Below Moving Average of 13.7
2010-07-19 15:00:00 Price (11.98) Rises Above Moving Average of 11.97
2010-07-19 13:00:00 Price (12) Rises Above Moving Average of 11.98
2010-07-19 11:30:00 Price (12.02) Rises Above Moving Average of 11.98
2010-07-19 10:30:00 Price (11.95) Moves Below Moving Average of 11.99
2010-07-19 09:30:00 Price (12) Rises Above Moving Average of 12
2010-07-16 15:00:00 Price (11.99) Moves Below Moving Average of 12.01
2010-07-16 11:30:00 Price (12.04) Rises Above Moving Average of 12.03
2010-07-16 09:30:00 Price (12.03) Moves Below Moving Average of 12.05
2010-07-13 15:00:00 Price (12.08) Rises Above Moving Average of 12.07
2010-07-13 13:30:00 Price (12.05) Moves Below Moving Average of 12.07
2010-07-13 11:30:00 Price (12.08) Rises Above Moving Average of 12.07
2010-07-01 10:30:00 Price (12.34) Moves Below Moving Average of 12.5
2010-06-29 16:00:00 Price (12.51) Rises Above Moving Average of 12.47
2010-06-29 12:30:00 Price (12.5) Rises Above Moving Average of 12.47
2010-06-29 10:30:00 Price (12.38) Moves Below Moving Average of 12.47
2010-06-25 16:00:00 Price (12.44) Moves Below Moving Average of 12.46
2010-06-25 11:30:00 Price (12.58) Rises Above Moving Average of 12.47
2010-06-21 14:00:00 Price (12.6) Moves Below Moving Average of 12.63
2010-06-21 10:00:00 Price (12.87) Rises Above Moving Average of 12.65
2010-06-15 16:00:00 Price (12.77) Rises Above Moving Average of 12.73
2010-06-14 09:30:00 Price (12.85) Rises Above Moving Average of 12.78
2010-05-12 10:00:00 Price (14.75) Rises Above Moving Average of 14.68
2010-05-06 14:00:00 Price (14.97) Moves Below Moving Average of 15
2010-05-06 12:00:00 Price (15.04) Rises Above Moving Average of 15.01
2010-05-06 10:00:00 Price (15.05) Rises Above Moving Average of 15.02
2010-05-05 16:00:00 Price (14.79) Moves Below Moving Average of 15.03
2010-05-05 13:30:00 Price (15.06) Rises Above Moving Average of 15.04
2010-05-05 11:00:00 Price (14.88) Moves Below Moving Average of 15.05
2010-05-05 09:30:00 Price (15.82) Rises Above Moving Average of 15.06
2010-04-15 15:00:00 Price (15.71) Rises Above Moving Average of 15.69
2010-04-13 14:00:00 Price (15.68) Moves Below Moving Average of 15.68
2009-07-02 09:30:00 Price (8.44) Moves Below Moving Average of 8.57
2009-07-01 14:00:00 Price (8.62) Rises Above Moving Average of 8.59
2009-06-29 09:30:00 Price (8.97) Rises Above Moving Average of 8.79
2009-06-09 15:30:00 Price (9.28) Moves Below Moving Average of 9.32
2009-06-09 11:30:00 Price (9.34) Rises Above Moving Average of 9.33
2009-06-08 09:30:00 Price (9.33) Moves Below Moving Average of 9.39
2009-06-02 12:30:00 Price (9.37) Moves Below Moving Average of 9.45
2009-06-02 09:30:00 Price (9.59) Rises Above Moving Average of 9.47
2009-05-05 16:00:00 Price (10.43) Rises Above Moving Average of 10.42
2009-02-19 14:30:00 Price (7.24) Moves Below Moving Average of 7.27
2009-01-29 16:00:00 Price (6.61) Rises Above Moving Average of 6.61
2009-01-29 15:00:00 Price (6.59) Moves Below Moving Average of 6.62
2009-01-29 12:30:00 Price (6.64) Rises Above Moving Average of 6.64
2009-01-29 09:30:00 Price (6.64) Moves Below Moving Average of 6.66
2009-01-28 12:30:00 Price (6.77) Rises Above Moving Average of 6.69
2009-01-09 15:30:00 Price (7.07) Moves Below Moving Average of 7.12
2008-12-29 09:30:00 Price (6.82) Rises Above Moving Average of 6.82
2008-12-23 12:30:00 Price (6.84) Moves Below Moving Average of 6.85
2008-12-23 09:30:00 Price (6.85) Rises Above Moving Average of 6.85
2008-12-22 11:00:00 Price (6.73) Moves Below Moving Average of 6.84
2008-12-11 15:30:00 Price (6.66) Moves Below Moving Average of 6.69
2008-12-05 13:30:00 Price (6.62) Rises Above Moving Average of 6.51
2008-12-05 09:30:00 Price (6.51) Moves Below Moving Average of 6.54
2008-12-01 16:00:00 Price (6.37) Moves Below Moving Average of 6.53
2008-12-01 13:30:00 Price (6.65) Rises Above Moving Average of 6.54
2008-12-01 12:30:00 Price (6.5) Moves Below Moving Average of 6.55
2008-11-26 14:30:00 Price (6.67) Rises Above Moving Average of 6.59
2008-11-14 11:30:00 Price (7.18) Moves Below Moving Average of 7.21
2008-11-13 15:30:00 Price (7.36) Rises Above Moving Average of 7.21
2008-11-05 14:00:00 Price (7.65) Moves Below Moving Average of 7.68
2008-11-04 09:30:00 Price (7.68) Moves Below Moving Average of 7.74
2008-10-31 15:00:00 Price (7.86) Rises Above Moving Average of 7.82
2008-09-25 16:00:00 Price (10.89) Rises Above Moving Average of 10.85
2008-09-25 15:00:00 Price (10.85) Moves Below Moving Average of 10.85


What Blogs are saying about Kforce
Employment: A decline in the participation rate was expected due to the aging population
Summary for Week Ending Oct 5th
Weekly Initial Unemployment Claims increase to 367,000
Important Tips for Reformatting Your Resume
When Is The Best Time To Start Investing In Your Future?
Federal Employment Resources for Military Veterans
The ViSalus Scam Exposed
The Average Raise Next Year Will Be 2.9 Percent

Technical Indicator 200 Day 100 Day 40 Day 10 Day
Linearly Weighted Moving Average 12.57 12.99 12.04 11.62
Median Moving Average 12.06 13.00 12.75 11.53
Simple Moving Average 12.07 13.02 12.74 11.57
Triangular Moving Average 12.15 13.61 12.51 11.54


Kforce is traded on the NSD (NASDAQ) using the symbol KFRC

Industry: DIVERSIFIED SERVICES - Staffing & Outsourcing Services Sub Industry Specific Industry

The historical high for KFRC was 31.50 on the 22nd of June 1998. It has been 5227 days since the historical high price.

The lowest price was 1.70 on the 14th of March 2003. It has been 3501 days since that low price.

The largest volume day was the 26th of January 2000 when 6,205,700 shares were traded. It has been 4644 days since that big volume day.

The lowest volume day was the 11th of October 1995 when only 0 shares changed hands. That was 6212 days ago.

What Google thinks of Kforce

Seasonality Analysis of KFRC

Historical data for KFRC

Kforce at ValueWiki
No Pattern Matches for KFRC

Experimental Head and Shoulders chart patterns identified today
Experimental Inverted Head and Shoulders chart patterns identified today

Stocks with Positive Correlation to KFRC
Stocks with Negative Correlation to KFRC


Closing Prices over the past 15 trading days

KFRC chart



Date                Open    High    Low    Close
2013-02-08    14.90   14.99   14.55   14.74      138900
2013-02-07    15.53   15.69   14.84   14.86      245300
2013-02-06    13.69   16.47   13.67   15.67      556600
2013-02-05    13.55   13.92   13.49   13.52      201400
2013-02-01    13.85   14.00   13.75   13.82      145700
2013-01-31    13.71   13.82   13.58   13.76      171900
2013-01-30    13.79   13.83   13.60   13.70      165600
2013-01-29    13.87   13.90   13.64   13.73      109900
2013-01-28    13.99   14.04   13.77   13.86      111100
2013-01-25    14.00   14.04   13.87   13.99      139534
2013-01-24    13.70   14.07   13.70   13.98      416900
2013-01-23    13.75   13.79   13.65   13.71      309000
2013-01-22    13.86   13.87   13.36   13.72      188300
2013-01-10    14.41   14.44   14.10   14.23      119100
2013-01-09    14.35   14.40   14.15   14.30      152300








Previous symbol is KFN

Next symbol is KFS