Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	53.24	53.55	52.78	53.27	143,397	-0.46(-0.85%)
Dec 29, 2022	52.74	53.94	52.74	53.73	76,695	+1.23(+2.35%)
Dec 28, 2022	53.35	54.11	52.46	52.49	74,273	-0.91(-1.71%)
Dec 27, 2022	53.22	53.70	52.96	53.41	50,356	+0.14(+0.26%)
Dec 23, 2022	52.00	53.48	51.98	53.27	50,672	+1.22(+2.35%)
Dec 22, 2022	52.62	53.59	51.51	52.05	218,849	-1.15(-2.16%)
Dec 21, 2022	51.61	53.65	51.50	53.19	196,427	+1.96(+3.83%)
Dec 20, 2022	51.02	51.62	50.06	51.23	119,063	+0.25(+0.50%)
Dec 19, 2022	51.61	52.06	50.69	50.98	96,741	-0.73(-1.41%)
Dec 16, 2022	50.28	52.00	49.24	51.71	266,730	+1.20(+2.39%)
Dec 15, 2022	52.29	52.37	49.78	50.50	415,183	-2.36(-4.47%)
Dec 14, 2022	52.18	53.89	51.71	52.86	213,889	+0.33(+0.63%)
Dec 13, 2022	52.78	53.15	52.29	52.53	233,082	+0.59(+1.14%)
Dec 12, 2022	51.10	52.35	49.99	51.94	315,121	+1.03(+2.02%)
Dec 09, 2022	48.67	51.03	47.95	50.91	337,931	+2.36(+4.86%)
Dec 08, 2022	51.69	51.86	48.31	48.55	216,048	-3.11(-6.02%)
Dec 07, 2022	53.24	53.57	51.61	51.66	103,106	-1.45(-2.73%)
Dec 06, 2022	53.93	53.99	52.70	53.11	115,608	-0.95(-1.75%)
Dec 05, 2022	55.39	55.72	53.83	54.05	100,567	-1.82(-3.25%)
Dec 02, 2022	55.76	56.49	55.29	55.87	85,971	-0.47(-0.84%)
Dec 01, 2022	57.14	57.55	56.23	56.34	198,495	-0.72(-1.27%)
Nov 30, 2022	54.78	57.17	53.44	57.07	171,525	+2.47(+4.53%)
Nov 29, 2022	55.66	55.72	54.56	54.59	84,696	-0.98(-1.76%)
Nov 28, 2022	56.88	56.98	55.25	55.57	157,828	-1.40(-2.46%)
Nov 25, 2022	56.64	57.81	56.64	56.97	37,578	-0.79(-1.37%)
Nov 23, 2022	57.78	58.91	57.72	57.76	53,422	-0.19(-0.33%)
Nov 22, 2022	57.93	58.34	57.27	57.96	82,888	+0.40(+0.69%)
Nov 21, 2022	57.70	58.36	57.16	57.56	231,411	-0.32(-0.55%)
Nov 18, 2022	57.94	58.76	57.43	57.88	103,429	+1.03(+1.82%)
Nov 17, 2022	55.28	56.86	55.06	56.85	103,468	+1.11(+1.99%)
Nov 16, 2022	56.13	56.77	55.42	55.73	109,196	-0.33(-0.59%)
Nov 15, 2022	56.01	56.75	55.62	56.06	89,809	+0.93(+1.68%)
Nov 14, 2022	55.17	55.98	54.89	55.14	91,625	+0.00(+0.00%)
Nov 11, 2022	55.44	56.25	55.04	55.14	112,012	-0.14(-0.26%)
Nov 10, 2022	55.27	56.26	55.08	55.28	204,056	+1.73(+3.23%)
Nov 09, 2022	53.59	54.07	53.04	53.55	86,947	-0.42(-0.77%)
Nov 08, 2022	54.20	54.83	53.74	53.97	119,901	-0.14(-0.25%)
Nov 07, 2022	54.92	54.92	53.60	54.10	119,936	-0.48(-0.88%)
Nov 04, 2022	54.68	55.03	53.42	54.58	108,009	+0.42(+0.77%)
Nov 03, 2022	53.22	55.37	52.68	54.17	111,569	+0.32(+0.59%)
Nov 02, 2022	56.17		53.81	53.85	177,186	-2.70(-4.77%)
Nov 01, 2022	60.14	60.26	54.29	56.55	351,060	-4.58(-7.49%)
Oct 31, 2022	61.43	62.14	60.92	61.13	152,591	-0.13(-0.21%)
Oct 28, 2022	59.79	62.14	59.79	61.25	124,479	+1.90(+3.21%)
Oct 27, 2022	59.68	60.44	59.08	59.35	165,000	+0.08(+0.13%)
Oct 26, 2022	60.58	61.02	59.11	59.27	105,875	-1.14(-1.89%)
Oct 25, 2022	59.03	60.43	58.55	60.41	133,394	+1.35(+2.29%)
Oct 24, 2022	59.70	60.37	58.96	59.06	117,376	-0.31(-0.52%)
Oct 21, 2022	59.74	60.07	57.13	59.37	116,167	-0.73(-1.22%)
Oct 20, 2022	60.69	61.34	59.64	60.10	55,488	-0.66(-1.08%)
Oct 19, 2022	60.77	61.76	60.02	60.76	115,651	-0.75(-1.23%)
Oct 18, 2022	60.90	62.28	60.85	61.51	121,117	+1.64(+2.74%)
Oct 17, 2022	59.49	60.57	59.37	59.87	64,350	+1.25(+2.13%)
Oct 14, 2022	60.55	60.55	58.33	58.62	75,290	-1.58(-2.63%)
Oct 13, 2022	57.08	60.87	56.45	60.21	113,449	+2.28(+3.94%)
Oct 12, 2022	58.12	59.02	57.92	57.93	92,989	-0.03(-0.05%)
Oct 11, 2022	58.00	58.87	57.60	57.96	96,568	-0.51(-0.88%)
Oct 10, 2022	57.16	58.58	57.09	58.47	58,959	+1.71(+3.01%)
Oct 07, 2022	57.19	57.19	56.04	56.76	189,077	-1.09(-1.89%)
Oct 06, 2022	59.04	59.28	57.72	57.85	105,713	-1.28(-2.17%)
Oct 05, 2022	58.88	59.42	58.35	59.14	92,878	-0.47(-0.79%)
Oct 04, 2022	58.70	59.91	58.70	59.61	92,035	+1.77(+3.06%)