Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	19.32	19.50	18.95	19.03	414,497	+0.09(+0.48%)
Oct 30, 2014	18.43	18.99	18.43	18.94	389,958	+0.40(+2.17%)
Oct 29, 2014	18.21	19.29	17.86	18.54	656,811	+0.97(+5.52%)
Oct 28, 2014	16.91	17.82	16.76	17.57	312,863	+0.70(+4.14%)
Oct 27, 2014	16.54	16.91	16.72	16.87	394,875	+0.15(+0.88%)
Oct 24, 2014	17.05	17.18	16.69	16.72	246,284	-0.27(-1.60%)
Oct 23, 2014	16.81	17.08	16.45	17.00	286,551	+0.32(+1.92%)
Oct 22, 2014	16.84	17.00	16.56	16.68	439,408	-0.09(-0.54%)
Oct 21, 2014	16.40	16.81	16.17	16.77	290,709	+0.44(+2.72%)
Oct 20, 2014	16.58	16.58	16.26	16.32	285,166	-0.39(-2.31%)
Oct 17, 2014	16.68	16.87	16.47	16.71	199,090	+0.29(+1.75%)
Oct 16, 2014	16.26	16.69	16.26	16.42	415,298	-0.19(-1.14%)
Oct 15, 2014	16.16	16.77	15.33	16.61	364,077	+0.09(+0.55%)
Oct 14, 2014	16.80	16.90	16.45	16.52	344,182	-0.07(-0.40%)
Oct 13, 2014	16.39	17.09	16.21	16.58	262,039	+0.25(+1.51%)
Oct 10, 2014	16.34	16.81	16.25	16.34	238,901	-0.08(-0.50%)
Oct 09, 2014	17.18	17.21	16.40	16.42	230,672	-0.76(-4.40%)
Oct 08, 2014	16.12	17.19	15.94	17.18	352,818	+0.99(+6.09%)
Oct 07, 2014	16.18	16.51	15.97	16.19	404,765	-0.16(-1.01%)
Oct 06, 2014	16.70	16.70	16.34	16.35	195,860	-0.34(-2.02%)
Oct 03, 2014	16.26	16.79	16.11	16.69	179,618	+0.62(+3.84%)
Oct 02, 2014	15.67	16.21	15.67	16.07	156,521	+0.38(+2.41%)
Oct 01, 2014	16.03	16.03	15.65	15.70	173,701	-0.39(-2.45%)
Sep 30, 2014	16.06	16.32	16.03	16.09	320,934	+0.01(+0.05%)
Sep 29, 2014	15.96	16.33	15.96	16.08	150,779	-0.12(-0.71%)
Sep 26, 2014	15.98	16.22	15.61	16.20	124,365	+0.24(+1.49%)
Sep 25, 2014	16.00	16.13	15.76	15.96	149,652	-0.12(-0.72%)
Sep 24, 2014	15.94	16.16	15.72	16.07	140,237	+0.21(+1.35%)
Sep 23, 2014	15.86	16.21	15.83	15.86	164,152	-0.09(-0.57%)
Sep 22, 2014	16.16	16.25	15.84	15.95	142,380	-0.30(-1.82%)
Sep 19, 2014	16.15	16.39	16.15	16.25	449,347	+0.16(+1.02%)
Sep 18, 2014	15.83	16.11	15.73	16.08	141,002	+0.34(+2.14%)
Sep 17, 2014	15.84	15.94	15.63	15.75	167,133	-0.05(-0.31%)
Sep 16, 2014	15.56	15.98	15.56	15.80	136,871	+0.06(+0.37%)
Sep 15, 2014	15.70	15.87	15.53	15.74	119,653	+0.02(+0.16%)
Sep 12, 2014	15.93	16.07	15.65	15.71	130,503	-0.22(-1.39%)
Sep 11, 2014	15.66	16.07	15.59	15.94	173,301	+0.18(+1.15%)
Sep 10, 2014	15.72	15.96	15.61	15.75	260,949	+0.13(+0.84%)
Sep 09, 2014	16.29	16.29	15.58	15.62	260,939	-0.64(-3.92%)
Sep 08, 2014	16.59	16.64	16.09	16.26	185,734	-0.37(-2.21%)
Sep 05, 2014	16.47	16.78	16.34	16.63	144,037	+0.10(+0.59%)
Sep 04, 2014	16.34	16.73	16.34	16.53	144,361	-0.02(-0.15%)
Sep 03, 2014	16.69	16.76	16.47	16.55	114,209	-0.06(-0.34%)
Sep 02, 2014	16.50	16.73	16.32	16.61	178,647	+0.20(+1.20%)
Aug 29, 2014	16.21	16.42	16.42	16.42	130,450	+0.28(+1.72%)
Aug 28, 2014	16.20	16.36	16.13	16.14	226,964	-0.18(-1.10%)
Aug 27, 2014	16.28	16.46	16.22	16.32	229,688	+0.05(+0.30%)
Aug 26, 2014	15.96	16.33	14.17	16.27	155,801	+0.33(+2.05%)
Aug 25, 2014	15.97	16.16	15.90	15.94	139,063	+0.04(+0.26%)
Aug 22, 2014	15.78	16.01	15.78	15.90	223,874	+0.15(+0.93%)
Aug 21, 2014	15.77	15.83	15.52	15.75	140,603	+0.00(+0.00%)
Aug 20, 2014	15.90	15.90	15.65	15.75	160,247	-0.24(-1.48%)
Aug 19, 2014	15.62	16.06	15.16	15.99	198,113	+0.46(+2.95%)
Aug 18, 2014	15.34	15.50	15.13	15.53	405,928	+0.30(+1.99%)
Aug 15, 2014	15.48	15.48	14.94	15.23	316,075	-0.11(-0.75%)
Aug 14, 2014	15.43	15.43	15.28	15.34	146,712	-0.07(-0.43%)
Aug 13, 2014	15.32	15.56	15.25	15.41	225,743	+0.11(+0.70%)
Aug 12, 2014	15.26	15.43	15.20	15.30	186,351	-0.03(-0.21%)
Aug 11, 2014	15.34	15.58	15.10	15.34	272,529	+0.06(+0.38%)
Aug 08, 2014	14.92	15.26	14.89	15.28	245,305	+0.38(+2.52%)
Aug 07, 2014	15.18	15.18	14.72	14.90	378,415	+0.04(+0.28%)
Aug 06, 2014	14.95	15.16	14.73	14.86	414,140	-0.25(-1.68%)
Aug 05, 2014	15.30	15.70	14.07	15.12	1,166,141	-1.25(-7.65%)
Aug 04, 2014	16.06	16.49	15.43	16.37	353,936	+0.38(+2.35%)