Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	48.50	48.84	47.42	48.17	202,987	-0.51(-1.04%)
Feb 25, 2021	48.33	49.63	48.31	48.67	138,761	+0.24(+0.50%)
Feb 24, 2021	47.30	48.83	47.04	48.43	119,674	+1.16(+2.46%)
Feb 23, 2021	45.84	47.73	45.67	47.27	220,029	+0.38(+0.82%)
Feb 22, 2021	45.61	47.61	45.57	46.88	147,875	+0.91(+1.97%)
Feb 19, 2021	44.63	46.90	44.43	45.98	133,690	+1.34(+2.99%)
Feb 18, 2021	43.97	45.11	42.82	44.64	115,937	-0.10(-0.23%)
Feb 17, 2021	43.09	45.22	43.00	44.74	129,760	+1.13(+2.58%)
Feb 16, 2021	44.14	44.20	42.91	43.62	128,953	-0.12(-0.28%)
Feb 12, 2021	44.41	44.70	43.49	43.74	79,638	-0.76(-1.71%)
Feb 11, 2021	44.88	45.15	44.23	44.50	105,033	-0.08(-0.19%)
Feb 10, 2021	44.47	44.71	43.40	44.58	87,772	+0.41(+0.93%)
Feb 09, 2021	42.04	44.49	41.03	44.17	219,703	-0.07(-0.15%)
Feb 08, 2021	42.68	44.47	42.63	44.24	144,683	+1.95(+4.61%)
Feb 05, 2021	42.61	42.97	41.67	42.28	76,120	+0.36(+0.85%)
Feb 04, 2021	41.07	42.41	41.07	41.93	118,588	+0.88(+2.15%)
Feb 03, 2021	40.31	41.10	39.89	41.05	107,021	+0.55(+1.37%)
Feb 02, 2021	41.05	41.05	39.57	40.49	95,958	-0.06(-0.14%)
Feb 01, 2021	40.62	40.87	39.67	40.55	64,863	+0.54(+1.36%)
Jan 29, 2021	41.31	41.73	39.90	40.01	184,437	-1.17(-2.85%)
Jan 28, 2021	41.66	41.76	40.96	41.18	85,768	+0.12(+0.30%)
Jan 27, 2021	40.76	41.81	40.38	41.06	179,024	-0.67(-1.61%)
Jan 26, 2021	42.25	42.43	41.21	41.73	132,063	+0.02(+0.06%)
Jan 25, 2021	42.57	42.87	41.18	41.70	111,463	-1.13(-2.63%)
Jan 22, 2021	41.31	42.92	41.27	42.83	86,674	+1.01(+2.42%)
Jan 21, 2021	41.77	42.12	41.31	41.82	66,400	-0.02(-0.04%)
Jan 20, 2021	42.27	42.50	41.42	41.83	74,724	-0.10(-0.25%)
Jan 19, 2021	41.29	42.35	40.76	41.94	177,459	+1.88(+4.68%)
Jan 15, 2021	40.79	41.58	39.73	40.06	79,851	-1.32(-3.20%)
Jan 14, 2021	40.97	42.05	40.97	41.38	68,539	+0.58(+1.43%)
Jan 13, 2021	41.38	41.81	40.59	40.80	93,956	-0.69(-1.67%)
Jan 12, 2021	41.18	41.86	40.61	41.50	122,724	+0.65(+1.58%)
Jan 11, 2021	40.91	41.43	40.68	40.85	120,523	-0.54(-1.31%)
Jan 08, 2021	42.13	42.92	41.00	41.39	83,902	-0.60(-1.43%)
Jan 07, 2021	42.09	42.34	41.40	41.99	92,616	+0.04(+0.09%)
Jan 06, 2021	40.98	42.42	40.92	41.96	307,023	+1.52(+3.76%)
Jan 05, 2021	40.07	40.92	39.93	40.44	97,909	+0.42(+1.05%)
Jan 04, 2021	39.90	41.03	39.54	40.01	203,490	+0.53(+1.35%)
Dec 31, 2020		39.48	39.48	39.48	86,079	-0.42(-1.06%)
Dec 30, 2020	39.99	40.46	39.54	39.90	86,079	+0.07(+0.16%)
Dec 29, 2020	40.49	40.85	38.95	39.84	124,266	-0.65(-1.60%)
Dec 28, 2020	40.39	40.88	39.42	40.48	119,825	+0.58(+1.46%)
Dec 24, 2020	40.03	40.54	39.38	39.90	33,156	-0.08(-0.21%)
Dec 23, 2020	39.55	40.21	39.55	39.99	54,487	+0.65(+1.65%)
Dec 22, 2020	39.20	39.85	38.76	39.34	84,052	+0.14(+0.36%)
Dec 21, 2020	39.32	39.91	38.20	39.20	90,450	-1.07(-2.66%)
Dec 18, 2020	40.48	40.60	39.79	40.27	425,591	-0.07(-0.16%)
Dec 17, 2020	40.10	40.47	39.74	40.33	105,126	+0.23(+0.58%)
Dec 16, 2020	40.80	41.29	40.04	40.10	143,568	-0.70(-1.72%)
Dec 15, 2020	39.74	41.18	39.38	40.80	116,105	+1.34(+3.40%)
Dec 14, 2020	41.22	41.62	39.43	39.46	73,997	-1.32(-3.24%)
Dec 11, 2020	40.41	41.10	39.94	40.78	69,403	-0.10(-0.25%)
Dec 10, 2020	40.11	40.92	40.01	40.89	154,950	+0.55(+1.37%)
Dec 09, 2020	40.61	40.85	39.85	40.33	157,628	+0.08(+0.21%)
Dec 08, 2020	39.71	40.67	38.47	40.25	132,213	+0.25(+0.63%)
Dec 07, 2020	40.10	40.35	39.25	40.00	140,313	-0.20(-0.49%)
Dec 04, 2020	38.80	40.47	38.71	40.19	148,082	+1.59(+4.13%)
Dec 03, 2020	38.61	39.01	38.39	38.60	93,320	-0.05(-0.12%)
Dec 02, 2020	38.25	38.93	38.11	38.65	119,324	+0.22(+0.58%)