Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	13.58	13.72	13.35	13.41	333,224	-0.17(-1.24%)
Feb 26, 2016	13.65	13.70	13.31	13.58	280,980	+0.06(+0.44%)
Feb 25, 2016	13.53	13.61	13.29	13.52	429,656	+0.06(+0.44%)
Feb 24, 2016	13.41	13.58	13.32	13.46	192,562	-0.12(-0.87%)
Feb 23, 2016	13.61	13.68	13.51	13.58	173,347	-0.03(-0.19%)
Feb 22, 2016	13.49	13.76	13.48	13.61	194,738	+0.19(+1.44%)
Feb 19, 2016	13.41	13.65	13.36	13.41	187,191	-0.03(-0.25%)
Feb 18, 2016	13.31	13.88	13.15	13.45	355,112	+0.29(+2.17%)
Feb 17, 2016	13.31	13.41	13.01	13.16	506,891	-0.09(-0.70%)
Feb 16, 2016	13.28	13.46	13.06	13.25	384,368	+0.14(+1.09%)
Feb 12, 2016	12.95	13.11	13.11	13.11	400,828	+0.29(+2.30%)
Feb 11, 2016	12.63	13.08	12.51	12.82	305,217	-0.19(-1.42%)
Feb 10, 2016	13.98	14.45	12.55	13.00	1,312,560	-3.18(-19.66%)
Feb 09, 2016	16.45	16.92	16.11	16.18	208,549	-0.45(-2.73%)
Feb 08, 2016	16.47	16.75	16.38	16.64	211,599	-0.07(-0.40%)
Feb 05, 2016	16.77	17.18	16.70	16.70	289,846	-0.21(-1.24%)
Feb 04, 2016	17.20	17.44	16.91	16.91	194,522	-0.23(-1.33%)
Feb 03, 2016	18.03	18.03	17.08	17.14	266,939	-0.82(-4.55%)
Feb 02, 2016	17.09	18.22	17.09	17.96	259,837	+0.75(+4.35%)
Feb 01, 2016	18.64	18.86	17.07	17.21	662,537	-1.56(-8.30%)
Jan 29, 2016	18.29	18.77	18.29	18.77	170,411	+0.54(+2.95%)
Jan 28, 2016	18.27	18.46	18.18	18.23	127,869	+0.10(+0.56%)
Jan 27, 2016	18.62	18.71	18.02	18.13	229,434	-0.59(-3.15%)
Jan 26, 2016	18.56	18.85	18.54	18.72	105,006	+0.19(+1.00%)
Jan 25, 2016	18.90	19.02	18.46	18.53	110,330	-0.45(-2.35%)
Jan 22, 2016	18.82	19.08	18.56	18.98	302,074	+0.43(+2.31%)
Jan 21, 2016	18.77	18.85	18.49	18.55	119,035	-0.22(-1.17%)
Jan 20, 2016	18.50	18.92	18.01	18.77	181,625	+0.11(+0.59%)
Jan 19, 2016	18.72	18.82	18.42	18.66	112,792	+0.15(+0.82%)
Jan 15, 2016	18.31	18.50	18.50	18.50	231,132	-0.25(-1.35%)
Jan 14, 2016	18.47	18.99	18.14	18.76	335,513	+0.26(+1.41%)
Jan 13, 2016	19.21	19.47	18.40	18.50	184,826	-0.69(-3.60%)
Jan 12, 2016	19.46	19.57	18.95	19.19	166,381	-0.14(-0.74%)
Jan 11, 2016	18.99	19.46	18.82	19.33	163,576	+0.40(+2.13%)
Jan 08, 2016	19.77	19.96	18.87	18.93	216,948	-0.65(-3.31%)
Jan 07, 2016	19.38	19.97	19.38	19.57	153,751	-0.20(-1.02%)
Jan 06, 2016	19.86	20.19	19.68	19.78	138,399	-0.31(-1.55%)
Jan 05, 2016	20.20	20.26	19.94	20.09	100,161	-0.03(-0.17%)
Jan 04, 2016	20.91	21.04	20.08	20.12	202,173	-1.15(-5.42%)
Dec 31, 2015	21.27	21.27	21.27	21.27	176,587	-0.08(-0.39%)
Dec 30, 2015	21.35	21.49	21.04	21.36	141,234	+0.02(+0.08%)
Dec 29, 2015	21.02	21.38	20.96	21.34	74,509	+0.41(+1.97%)
Dec 28, 2015	20.89	21.13	20.53	20.93	116,934	-0.01(-0.04%)
Dec 24, 2015	20.84	20.94	20.94	20.94	60,011	+0.06(+0.28%)
Dec 23, 2015	21.33	21.53	20.80	20.88	156,854	-0.30(-1.43%)
Dec 22, 2015	20.79	21.26	20.63	21.18	130,236	+0.45(+2.19%)
Dec 21, 2015	20.62	20.90	20.47	20.73	137,980	+0.34(+1.65%)
Dec 18, 2015	20.79	20.85	20.29	20.39	239,757	-0.52(-2.50%)
Dec 17, 2015	20.86	21.31	20.81	20.91	162,712	+0.06(+0.28%)
Dec 16, 2015	20.58	20.89	20.57	20.85	128,742	+0.36(+1.77%)
Dec 15, 2015	20.41	20.60	20.34	20.49	117,887	+0.18(+0.87%)
Dec 14, 2015	20.34	20.57	20.00	20.31	129,347	-0.06(-0.29%)
Dec 11, 2015	20.62	20.74	20.27	20.37	247,340	-0.59(-2.81%)
Dec 10, 2015	21.16	21.23	20.75	20.96	393,715	-0.29(-1.39%)
Dec 09, 2015	21.66	22.11	21.22	21.26	308,314	-0.50(-2.32%)
Dec 08, 2015	21.81	22.15	21.73	21.76	134,080	-0.27(-1.22%)
Dec 07, 2015	21.80	22.16	21.58	22.03	167,101	+0.22(+1.00%)
Dec 04, 2015	22.26	22.57	21.50	21.81	209,828	-0.49(-2.22%)
Dec 03, 2015	22.62	22.98	22.23	22.31	123,940	-0.21(-0.93%)
Dec 02, 2015	22.66	22.94	22.50	22.52	121,793	-0.19(-0.85%)