Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	68.54	69.17	66.71	67.01	78,832	-1.72(-2.51%)
Apr 28, 2022	67.63	69.36	66.90	68.73	90,563	+1.86(+2.77%)
Apr 27, 2022	67.82	68.31	66.53	66.88	87,523	-0.58(-0.86%)
Apr 26, 2022	69.02	69.45	67.09	67.46	64,433	-2.09(-3.00%)
Apr 25, 2022	69.78	69.78	68.10	69.55	62,773	-0.54(-0.76%)
Apr 22, 2022	72.27	72.27	69.58	70.08	45,957	-2.38(-3.29%)
Apr 21, 2022	72.63	73.82	72.23	72.46	59,179	+0.27(+0.37%)
Apr 20, 2022	71.73	72.96	71.31	72.20	64,419	+1.04(+1.47%)
Apr 19, 2022	69.20	71.37	69.20	71.15	50,919	+1.75(+2.52%)
Apr 18, 2022	69.49	70.03	68.40	69.40	60,385	-0.24(-0.34%)
Apr 14, 2022	71.23	71.74	69.64	69.64	61,113	-1.40(-1.97%)
Apr 13, 2022	71.12	71.79	70.04	71.04	96,430	-0.05(-0.07%)
Apr 12, 2022	69.80	71.17	69.80	71.09	75,013	+1.54(+2.21%)
Apr 11, 2022	69.47	70.62	69.30	69.55	71,685	-0.22(-0.32%)
Apr 08, 2022	69.97	70.78	69.62	69.77	71,792	-0.01(-0.01%)
Apr 07, 2022	69.71	70.30	68.83	69.78	174,759	+0.06(+0.08%)
Apr 06, 2022	70.55	71.22	69.59	69.72	86,945	-1.31(-1.85%)
Apr 05, 2022	71.80	72.55	70.31	71.03	85,272	-0.31(-0.43%)
Apr 04, 2022	71.68	72.85	71.18	71.34	104,011	+0.10(+0.13%)
Apr 01, 2022	70.67	71.35	70.07	71.24	87,940	+0.48(+0.68%)
Mar 31, 2022	71.76	72.45	70.41	70.76	78,301	-0.63(-0.88%)
Mar 30, 2022	71.90	72.16	69.01	71.39	53,871	-1.07(-1.48%)
Mar 29, 2022	70.44	72.69	70.44	72.46	106,469	+2.62(+3.75%)
Mar 28, 2022	69.69	70.05	68.63	69.84	70,065	-0.15(-0.22%)
Mar 25, 2022	70.13	70.43	69.52	70.00	49,224	+0.11(+0.15%)
Mar 24, 2022	68.89	69.89	68.67	69.89	49,191	+1.12(+1.63%)
Mar 23, 2022	69.19	69.63	68.25	68.77	123,364	-0.77(-1.10%)
Mar 22, 2022	69.76	70.47	68.99	69.54	65,663	-0.17(-0.25%)
Mar 21, 2022	70.53	71.47	69.45	69.71	83,588	-1.13(-1.59%)
Mar 18, 2022	69.86	71.17	69.40	70.84	521,327	+0.95(+1.35%)
Mar 17, 2022	69.07	70.49	68.11	69.89	103,987	+0.26(+0.37%)
Mar 16, 2022	67.86	69.82	67.52	69.63	165,144	+2.40(+3.57%)
Mar 15, 2022	65.83	67.33	65.05	67.23	153,882	+1.38(+2.09%)
Mar 14, 2022	64.67	65.89	64.12	65.85	89,800	+1.44(+2.24%)
Mar 11, 2022	65.58	66.55	64.00	64.41	120,383	-1.30(-1.98%)
Mar 10, 2022	65.23	65.85	64.22	65.71	80,595	-0.47(-0.71%)
Mar 09, 2022	66.28	66.91	65.83	66.18	93,273	+1.32(+2.04%)
Mar 08, 2022	65.21	65.92	63.97	64.86	122,795	-0.50(-0.76%)
Mar 07, 2022	68.40	68.40	65.23	65.35	99,480	-3.31(-4.81%)
Mar 04, 2022	68.59	69.38	67.92	68.66	123,067	-0.64(-0.92%)
Mar 03, 2022	69.27	70.19	68.39	69.29	57,984	+0.31(+0.46%)
Mar 02, 2022	66.45	69.84	66.45	68.98	91,140	+2.68(+4.04%)
Mar 01, 2022	71.08	72.19	65.45	66.30	174,635	-5.31(-7.41%)
Feb 28, 2022	71.05	71.94	70.35	71.61	248,364	-0.20(-0.28%)
Feb 25, 2022	68.88	72.07	69.73	71.81	114,866	+2.84(+4.12%)
Feb 24, 2022	67.06	69.05	65.73	68.97	143,003	+0.96(+1.41%)
Feb 23, 2022	68.83	69.01	67.44	68.01	163,079	-0.81(-1.18%)
Feb 22, 2022	67.06	69.24	66.41	68.82	265,819	+1.34(+1.99%)
Feb 18, 2022				67.47	0	-0.29(-0.42%)
Feb 17, 2022	68.32	68.76	67.28	67.76	52,736	-1.10(-1.60%)
Feb 16, 2022	69.05	69.08	67.27	68.87	71,267	-0.21(-0.30%)
Feb 15, 2022	68.91	69.65	68.68	69.07	54,135	+0.76(+1.12%)
Feb 14, 2022	67.42	68.82	67.41	68.31	79,686	+0.78(+1.16%)
Feb 11, 2022	69.18	69.84	67.07	67.53	116,861	-1.45(-2.10%)
Feb 10, 2022	68.97	70.72	68.53	68.98	143,451	-0.94(-1.35%)
Feb 09, 2022	71.54	72.66	69.38	69.92	98,870	-1.73(-2.42%)
Feb 08, 2022	66.77	72.12	64.72	71.66	223,266	+6.80(+10.49%)
Feb 07, 2022	64.65	64.96	63.21	64.86	174,621	-0.07(-0.10%)
Feb 04, 2022	65.16	65.93	64.11	64.92	64,944	-0.50(-0.77%)
Feb 03, 2022	64.59	66.05		65.43	80,658	+0.30(+0.45%)
Feb 02, 2022	65.72	65.74	64.50	65.13	96,811	-0.42(-0.64%)