Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	61.06	61.96	61.06	61.50	70,572	+0.32(+0.53%)
Oct 28, 2021	60.45	61.55	59.86	61.18	67,830	+1.06(+1.77%)
Oct 27, 2021	60.40	61.14	59.28	60.11	68,662	-0.70(-1.16%)
Oct 26, 2021	61.71		60.70	60.82	54,340	-1.01(-1.63%)
Oct 25, 2021	62.06	62.33	61.45	61.82	54,951	-0.07(-0.11%)
Oct 22, 2021	62.10	62.52	61.78	61.89	55,366	-0.16(-0.26%)
Oct 21, 2021	61.51	62.26	61.20	62.05	69,173	+0.47(+0.77%)
Oct 20, 2021	61.35	62.51	61.26	61.58	57,454	+0.38(+0.62%)
Oct 19, 2021	61.22	61.34	60.26	61.20	98,098	-0.09(-0.14%)
Oct 18, 2021	59.97	61.43	59.97	61.28	57,860	+0.14(+0.23%)
Oct 15, 2021	62.61	63.10	61.07	61.14	119,541	-0.75(-1.21%)
Oct 14, 2021	64.17	64.28	61.51	61.89	125,129	-1.47(-2.32%)
Oct 13, 2021	63.84	64.16	62.72	63.36	84,114	-0.47(-0.73%)
Oct 12, 2021	63.30	65.52	62.97	63.83	68,880	+0.81(+1.28%)
Oct 11, 2021	64.47	65.53	62.86	63.02	79,844	-1.06(-1.66%)
Oct 08, 2021	63.73	64.82	63.35	64.08	108,792	+0.35(+0.55%)
Oct 07, 2021	61.06	63.84	61.06	63.73	195,836	+3.05(+5.02%)
Oct 06, 2021	60.20	61.19	59.96	60.68	104,677	-0.05(-0.08%)
Oct 05, 2021	59.46	60.86	59.07	60.73	104,571	+1.52(+2.57%)
Oct 04, 2021	58.48	59.31	57.95	59.21	91,637	+0.77(+1.32%)
Oct 01, 2021	56.98	58.60	56.64	58.44	110,518	+1.80(+3.19%)
Sep 30, 2021	58.58	58.76	56.57	56.64	122,493	-1.72(-2.95%)
Sep 29, 2021	58.64	58.95	58.06	58.36	78,441	-0.10(-0.18%)
Sep 28, 2021	59.59	59.59	58.11	58.46	69,864	-1.15(-1.93%)
Sep 27, 2021	59.30	60.05	59.02	59.61	100,339	+0.51(+0.87%)
Sep 24, 2021	58.61	59.89	58.48	59.10	114,955	+0.32(+0.55%)
Sep 23, 2021	56.16	59.35	56.16	58.77	281,641	+2.80(+5.01%)
Sep 22, 2021	55.55	56.75	54.93	55.97	146,436	+0.50(+0.91%)
Sep 21, 2021	56.79	56.79	55.20	55.47	108,923	-0.80(-1.42%)
Sep 20, 2021	56.62	57.23	55.43	56.27	131,052	-1.65(-2.85%)
Sep 17, 2021	56.98	58.06	56.71	57.92	422,564	+0.73(+1.28%)
Sep 16, 2021	57.33	57.44	56.98	57.19	92,603	+0.12(+0.22%)
Sep 15, 2021	56.46	57.40	56.46	57.06	98,377	+0.68(+1.21%)
Sep 14, 2021	57.12	57.37	56.19	56.38	105,186	-0.53(-0.93%)
Sep 13, 2021	57.31	57.39	56.24	56.91	83,813	+0.04(+0.07%)
Sep 10, 2021	57.00	57.31	56.12	56.87	176,541	-0.03(-0.05%)
Sep 09, 2021	56.07	57.60	56.07	56.90	124,807	+0.95(+1.70%)
Sep 08, 2021	54.41	56.09	53.71	55.95	111,556	+1.42(+2.60%)
Sep 07, 2021	55.28	55.71	54.50	54.53	93,071	-0.97(-1.75%)
Sep 03, 2021	55.87	56.14	54.97	55.51	91,326	-0.30(-0.54%)
Sep 02, 2021	55.44	56.20	55.07	55.81	75,017	+0.42(+0.75%)
Sep 01, 2021	55.20	56.00	54.48	55.40	83,479	+0.16(+0.29%)
Aug 31, 2021	54.67	55.54	54.24	55.23	140,945	+0.50(+0.92%)
Aug 30, 2021	55.33	55.94	54.71	54.73	102,300	-0.69(-1.25%)
Aug 27, 2021	53.55	55.63	52.89	55.42	199,113	+2.00(+3.75%)
Aug 26, 2021	54.53	54.70	53.35	53.42	87,514	-1.11(-2.03%)
Aug 25, 2021	55.00	55.47	54.44	54.53	85,257	-0.34(-0.62%)
Aug 24, 2021	55.40	55.84	54.30	54.87	114,668	-0.51(-0.92%)
Aug 23, 2021	55.76	57.13	55.22	55.38	99,557	-0.15(-0.27%)
Aug 20, 2021	55.26	56.09	55.09	55.53	92,470	+0.09(+0.17%)
Aug 19, 2021	54.51	55.71	53.90	55.43	105,524	+0.32(+0.58%)
Aug 18, 2021	55.94	56.62	55.04	55.11	66,822	-1.09(-1.93%)
Aug 17, 2021	57.66	57.66	55.78	56.20	75,756	-0.51(-0.90%)
Aug 16, 2021	56.62	57.51	56.06	56.71	115,609	-0.36(-0.63%)
Aug 13, 2021	58.02	58.13	56.62	57.07	55,962	-0.95(-1.63%)
Aug 12, 2021	58.04	58.61	57.62	58.01	140,250	+0.16(+0.28%)
Aug 11, 2021	57.83	58.00	56.48	57.85	166,650	+0.46(+0.81%)
Aug 10, 2021	56.89	58.68	56.20	57.39	334,231	+0.57(+1.00%)
Aug 09, 2021	57.38	57.72	56.03	56.82	85,248	-0.72(-1.25%)
Aug 06, 2021	58.34	58.93	57.28	57.54	130,953	-0.27(-0.47%)
Aug 05, 2021	56.13	58.47	54.86	57.82	137,649	+2.12(+3.80%)
Aug 04, 2021	56.98	59.50	55.29	55.70	154,747	-3.95(-6.63%)
Aug 03, 2021	58.91	59.67	58.00	59.65	104,777	+0.95(+1.63%)