Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	74.25	74.25	72.35	72.74	265,757	-2.09(-2.79%)
Nov 29, 2021	74.51	76.15	73.44	74.82	226,257	+2.36(+3.26%)
Nov 26, 2021	73.90	75.35	71.90	72.46	108,188	-3.04(-4.02%)
Nov 24, 2021	75.94	77.16	75.00	75.50	79,491	-1.15(-1.50%)
Nov 23, 2021	75.74	77.33	75.27	76.65	142,266	+0.87(+1.15%)
Nov 22, 2021	75.17	76.46	74.98	75.77	114,185	+0.94(+1.25%)
Nov 19, 2021	73.42	75.23	73.19	74.83	120,817	+1.36(+1.85%)
Nov 18, 2021	73.92	73.61	72.41	73.48	130,489	-0.22(-0.30%)
Nov 17, 2021	75.15	75.15	72.84	73.69	140,964	-1.39(-1.85%)
Nov 16, 2021	74.04	76.05	73.85	75.08	106,660	+0.96(+1.29%)
Nov 15, 2021	74.31	74.96	73.75	74.12	123,018	-0.04(-0.05%)
Nov 12, 2021	73.76	74.49	73.54	74.16	110,323	+0.64(+0.86%)
Nov 11, 2021	72.94	74.45	72.40	73.52	135,849	+0.73(+1.00%)
Nov 10, 2021	71.77	72.85		72.79	91,432	+0.54(+0.75%)
Nov 09, 2021	71.52	72.59	71.52	72.25	86,677	+0.29(+0.41%)
Nov 08, 2021	72.47	72.47	71.46	71.96	115,981	+0.09(+0.13%)
Nov 05, 2021	69.53	71.92	69.53	71.86	132,989	+3.02(+4.38%)
Nov 04, 2021	66.45	69.08	66.45	68.84	166,744	+2.42(+3.64%)
Nov 03, 2021	66.10	67.32	65.21	66.42	117,709	+0.48(+0.73%)
Nov 02, 2021	65.49	67.86	63.93	65.94	261,288	+2.74(+4.34%)
Nov 01, 2021	61.68	63.60	61.65	63.20	69,842	+1.73(+2.81%)
Oct 29, 2021	61.03	61.93	61.03	61.47	70,607	+0.32(+0.53%)
Oct 28, 2021	60.42	61.52	59.83	61.15	67,863	+1.06(+1.77%)
Oct 27, 2021	60.37	61.11	59.25	60.08	68,696	-0.70(-1.16%)
Oct 26, 2021	61.68		60.67	60.79	54,366	-1.01(-1.63%)
Oct 25, 2021	62.03	62.29	61.42	61.79	54,977	-0.07(-0.11%)
Oct 22, 2021	62.07	62.48	61.75	61.86	55,394	-0.16(-0.26%)
Oct 21, 2021	61.48	62.23	61.17	62.02	69,207	+0.47(+0.77%)
Oct 20, 2021	61.32	62.48	61.23	61.54	57,482	+0.38(+0.62%)
Oct 19, 2021	61.19	61.31	60.23	61.17	98,146	-0.09(-0.14%)
Oct 18, 2021	59.94	61.40	59.94	61.25	57,888	+0.14(+0.23%)
Oct 15, 2021	62.58	63.07	61.04	61.11	119,599	-0.75(-1.21%)
Oct 14, 2021	64.14	64.25	61.48	61.86	125,191	-1.47(-2.32%)
Oct 13, 2021	63.80	64.13	62.69	63.33	84,155	-0.47(-0.73%)
Oct 12, 2021	63.27	65.48	62.94	63.79	68,914	+0.81(+1.28%)
Oct 11, 2021	64.44	65.49	62.83	62.99	79,883	-1.06(-1.66%)
Oct 08, 2021	63.70	64.79	63.32	64.05	108,845	+0.35(+0.55%)
Oct 07, 2021	61.03	63.80	61.03	63.70	195,932	+3.05(+5.02%)
Oct 06, 2021	60.17	61.16	59.93	60.65	104,729	-0.05(-0.08%)
Oct 05, 2021	59.43	60.83	59.04	60.70	104,622	+1.52(+2.57%)
Oct 04, 2021	58.45	59.29	57.92	59.18	91,682	+0.77(+1.32%)
Oct 01, 2021	56.95	58.57	56.61	58.41	110,572	+1.80(+3.19%)
Sep 30, 2021	58.55	58.74	56.54	56.61	122,553	-1.72(-2.95%)
Sep 29, 2021	58.61	58.93	58.03	58.33	78,480	-0.10(-0.18%)
Sep 28, 2021	59.56	59.56	58.08	58.43	69,899	-1.15(-1.93%)
Sep 27, 2021	59.27	60.02	58.99	59.58	100,388	+0.51(+0.87%)
Sep 24, 2021	58.58	59.86	58.45	59.07	115,011	+0.32(+0.55%)
Sep 23, 2021	56.13	59.32	56.13	58.74	281,779	+2.80(+5.01%)
Sep 22, 2021	55.53	56.73	54.90	55.94	146,508	+0.50(+0.91%)
Sep 21, 2021	56.76	56.76	55.18	55.44	108,977	-0.80(-1.42%)
Sep 20, 2021	56.59	57.20	55.40	56.24	131,116	-1.65(-2.85%)
Sep 17, 2021	56.95	58.03	56.68	57.89	422,771	+0.73(+1.28%)
Sep 16, 2021	57.30	57.42	56.95	57.16	92,649	+0.12(+0.22%)
Sep 15, 2021	56.43	57.37	56.43	57.04	98,425	+0.68(+1.21%)
Sep 14, 2021	57.09	57.34	56.16	56.35	105,238	-0.53(-0.93%)
Sep 13, 2021	57.28	57.36	56.21	56.88	83,854	+0.04(+0.07%)
Sep 10, 2021	56.97	57.28	56.10	56.85	176,628	-0.03(-0.05%)
Sep 09, 2021	56.04	57.57	56.04	56.87	124,868	+0.95(+1.70%)
Sep 08, 2021	54.39	56.06	53.69	55.93	111,611	+1.42(+2.60%)
Sep 07, 2021	55.25	55.68	54.47	54.51	93,117	-0.97(-1.75%)
Sep 03, 2021	55.84	56.11	54.94	55.48	91,371	-0.30(-0.54%)
Sep 02, 2021	55.42	56.17	55.05	55.78	75,054	+0.42(+0.75%)