Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.24	19.50	18.94	18.94	231,226	-0.09(-0.45%)
Nov 29, 2016	18.47	19.20	18.43	19.03	265,212	+0.73(+3.98%)
Nov 28, 2016	18.17	18.52	17.96	18.30	222,951	+0.04(+0.23%)
Nov 25, 2016	18.04	18.43	17.63	18.26	81,469	+0.26(+1.43%)
Nov 23, 2016		18.00	18.00	18.00	0	+0.30(+1.69%)
Nov 22, 2016	16.71	17.87	16.71	17.70	246,137	+0.94(+5.63%)
Nov 21, 2016	16.67	16.84	16.67	16.76	262,061	+0.09(+0.51%)
Nov 18, 2016	16.63	16.76	16.37	16.67	314,066	+0.04(+0.26%)
Nov 17, 2016	16.63	17.01	16.54	16.63	155,865	+0.00(+0.00%)
Nov 16, 2016	16.59	16.93	16.41	16.63	113,960	+0.00(+0.00%)
Nov 15, 2016	16.46	16.84	15.86	16.63	162,534	+0.04(+0.26%)
Nov 14, 2016	16.71	17.10	16.46	16.59	210,614	+0.00(+0.00%)
Nov 11, 2016	15.69	16.84	15.69	16.59	225,013	+0.90(+5.74%)
Nov 10, 2016	15.26	15.69	15.21	15.69	234,982	+0.60(+3.98%)
Nov 09, 2016	14.01	15.13	13.97	15.09	227,050	+0.86(+6.02%)
Nov 08, 2016	14.19	14.36	14.01	14.23	227,073	-0.04(-0.30%)
Nov 07, 2016	14.49	14.66	14.14	14.27	247,263	+0.13(+0.91%)
Nov 04, 2016	14.14	14.66	14.06	14.14	237,636	+0.09(+0.61%)
Nov 03, 2016	14.44	14.83	13.93	14.06	364,226	-0.30(-2.09%)
Nov 02, 2016	14.06	14.74	13.67	14.36	578,392	-0.47(-3.18%)