Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.90	22.20	21.77	22.20	277,119	+0.26(+1.18%)
Feb 27, 2017	21.94	22.20	21.77	21.94	388,448	+0.43(+2.00%)
Feb 24, 2017	21.42	21.51	20.86	21.51	171,032	-0.47(-2.16%)
Feb 23, 2017	21.85	22.11	21.55	21.98	151,499	+0.26(+1.19%)
Feb 22, 2017	21.77	21.98	21.60	21.73	76,796	-0.13(-0.59%)
Feb 21, 2017	21.90	21.90	21.25	21.85	170,607	+0.13(+0.60%)
Feb 17, 2017		21.73	21.73	21.73	0	-0.04(-0.20%)
Feb 16, 2017	21.68	21.85	21.38	21.77	141,193	+0.00(+0.00%)
Feb 15, 2017	21.34	21.88	21.21	21.77	173,854	+0.47(+2.23%)
Feb 14, 2017	21.16	21.47	21.16	21.29	154,686	+0.09(+0.41%)
Feb 13, 2017	21.08	21.34	21.04	21.21	208,710	+0.22(+1.03%)
Feb 10, 2017	21.08	21.25	20.95	20.99	172,302	-0.04(-0.20%)
Feb 09, 2017	20.86	21.38	20.60	21.04	363,522	+0.17(+0.83%)
Feb 08, 2017	21.04	23.23	20.26	20.86	1,080,856	+2.46(+13.35%)
Feb 07, 2017	19.18	19.29	18.36	18.41	225,961	-0.73(-3.83%)
Feb 06, 2017	19.70	19.79	19.05	19.14	146,704	-0.65(-3.27%)
Feb 03, 2017	19.91	20.00	19.79	19.79	48,099	+0.09(+0.44%)
Feb 02, 2017	20.04	20.04	19.48	19.70	133,182	-0.39(-1.93%)
Feb 01, 2017	20.00	20.26	19.74	20.09	126,276	+0.26(+1.30%)
Jan 31, 2017	19.57	19.91	19.23	19.83	121,942	+0.17(+0.88%)
Jan 30, 2017	19.27	19.79	19.05	19.66	137,797	+0.17(+0.88%)
Jan 27, 2017	19.66	19.66	19.23	19.48	105,250	-0.26(-1.31%)
Jan 26, 2017	19.83	19.91	19.57	19.74	101,208	-0.13(-0.65%)
Jan 25, 2017	20.00	20.22	19.57	19.87	97,658	+0.09(+0.44%)
Jan 24, 2017	19.27	19.79	19.23	19.79	78,219	+0.56(+2.91%)
Jan 23, 2017	19.31	19.48	19.10	19.23	40,237	-0.13(-0.67%)
Jan 20, 2017	19.10	19.79	19.05	19.35	95,900	+0.26(+1.35%)
Jan 19, 2017	19.10	19.23	18.79	19.10	64,744	+0.00(+0.00%)
Jan 18, 2017	19.44	19.44	19.01	19.10	71,473	-0.26(-1.34%)
Jan 17, 2017	19.14	19.40	19.10	19.35	90,481	-0.17(-0.88%)
Jan 13, 2017		19.53	19.53	19.53	0	+0.17(+0.89%)
Jan 12, 2017	19.44	19.46	19.05	19.35	86,685	-0.22(-1.10%)
Jan 11, 2017	19.44	19.57	19.31	19.57	64,329	+0.09(+0.44%)
Jan 10, 2017	19.23	19.74	19.14	19.48	101,002	+0.34(+1.80%)
Jan 09, 2017	19.48	19.61	18.34	19.14	102,396	-0.39(-1.99%)
Jan 06, 2017	20.56	20.56	19.53	19.53	110,139	-0.91(-4.43%)
Jan 05, 2017	20.95	21.12	20.35	20.43	127,551	-0.69(-3.27%)
Jan 04, 2017	20.48	21.16	20.48	21.12	167,069	+0.78(+3.81%)
Jan 03, 2017	20.17	20.35	19.83	20.35	104,822	+0.43(+2.16%)
Dec 30, 2016		19.91	19.91	19.91	0	+0.04(+0.22%)
Dec 29, 2016	19.79	19.96	19.70	19.87	83,528	+0.09(+0.44%)
Dec 28, 2016	19.87	19.96	19.66	19.79	130,980	-0.13(-0.65%)
Dec 27, 2016	19.96	20.22	19.83	19.91	101,279	+0.00(+0.00%)
Dec 23, 2016		19.91	19.91	19.91	0	+0.13(+0.65%)
Dec 22, 2016	20.09	20.13	19.66	19.79	121,598	-0.22(-1.08%)
Dec 21, 2016	20.22	20.37	20.00	20.00	101,018	-0.30(-1.49%)
Dec 20, 2016	19.83	20.43	19.74	20.30	136,404	+0.56(+2.84%)
Dec 19, 2016	19.40	20.56	19.40	19.74	203,216	-0.09(-0.43%)
Dec 16, 2016	19.74	20.13	19.70	19.83	355,535	+0.17(+0.88%)
Dec 15, 2016	19.74	20.09	19.35	19.66	174,081	-0.09(-0.44%)
Dec 14, 2016	20.04	20.13	19.70	19.74	85,878	-0.47(-2.35%)
Dec 13, 2016	20.43	20.65	19.96	20.22	146,674	-0.04(-0.21%)
Dec 12, 2016	20.39	20.61	20.11	20.26	132,945	-0.26(-1.26%)
Dec 09, 2016	20.73	20.73	20.30	20.52	163,490	-0.04(-0.21%)
Dec 08, 2016	20.04	20.91	19.87	20.56	155,318	+0.56(+2.80%)
Dec 07, 2016	19.61	20.22	19.57	20.00	120,711	+0.36(+1.84%)
Dec 06, 2016	19.25	19.77	19.12	19.64	195,714	+0.51(+2.69%)
Dec 05, 2016	18.91	19.60	18.82	19.12	193,489	+0.39(+2.06%)
Dec 02, 2016	18.87	19.00	18.70	18.74	122,750	-0.13(-0.68%)