Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.37	18.89	17.37	18.83	1,131,811	+1.70(+9.94%)
Apr 29, 2014	17.36	17.51	16.98	17.13	192,377	-0.11(-0.66%)
Apr 28, 2014	17.53	17.78	17.14	17.24	305,594	-0.21(-1.21%)
Apr 25, 2014	17.52	17.60	17.26	17.45	241,668	-0.20(-1.11%)
Apr 24, 2014	17.46	17.78	17.31	17.65	242,045	+0.26(+1.50%)
Apr 23, 2014	17.45	17.53	17.15	17.39	143,440	-0.03(-0.19%)
Apr 22, 2014	17.28	17.64	17.22	17.42	102,718	+0.18(+1.04%)
Apr 21, 2014	17.31	17.38	17.11	17.24	61,937	-0.09(-0.52%)
Apr 17, 2014	16.87	17.33	17.33	17.33	85,220	+0.46(+2.70%)
Apr 16, 2014	16.86	17.00	16.62	16.87	92,715	+0.12(+0.73%)
Apr 15, 2014	16.69	16.87	16.26	16.75	142,106	+0.08(+0.49%)
Apr 14, 2014	16.95	17.10	16.41	16.67	153,828	-0.08(-0.49%)
Apr 11, 2014	16.56	17.03	16.32	16.75	236,283	+0.02(+0.10%)
Apr 10, 2014	17.41	17.41	16.36	16.74	148,154	-0.69(-3.97%)
Apr 09, 2014	17.11	17.44	16.95	17.43	151,827	+0.35(+2.05%)
Apr 08, 2014	16.92	17.21	16.69	17.08	199,542	+0.17(+1.01%)
Apr 07, 2014	16.78	17.06	16.35	16.91	174,173	+0.02(+0.10%)
Apr 04, 2014	17.52	17.55	16.74	16.89	165,272	-0.50(-2.86%)
Apr 03, 2014	17.63	17.70	17.22	17.39	122,910	-0.29(-1.66%)
Apr 02, 2014	17.61	17.75	17.28	17.68	120,992	+0.06(+0.32%)
Apr 01, 2014	17.36	17.71	17.31	17.62	124,636	+0.26(+1.50%)
Mar 31, 2014	16.99	17.83	16.99	17.36	195,471	+0.44(+2.60%)
Mar 28, 2014	17.25	17.47	16.66	16.92	143,273	-0.33(-1.89%)
Mar 27, 2014	17.13	17.27	16.95	17.25	210,803	+0.15(+0.86%)
Mar 26, 2014	17.41	17.46	17.05	17.10	185,313	-0.22(-1.27%)
Mar 25, 2014	17.45	17.61	17.06	17.32	136,627	-0.04(-0.23%)
Mar 24, 2014	17.43	17.57	17.18	17.36	147,239	-0.06(-0.33%)
Mar 21, 2014	17.88	17.96	17.39	17.42	374,961	-0.44(-2.46%)
Mar 20, 2014	17.69	18.20	17.69	17.86	198,639	+0.09(+0.50%)
Mar 19, 2014	17.78	17.91	17.55	17.77	150,235	-0.02(-0.14%)
Mar 18, 2014	17.23	17.79	17.19	17.79	126,950	+0.43(+2.49%)
Mar 17, 2014	17.60	17.69	17.18	17.36	141,626	-0.07(-0.37%)
Mar 14, 2014	17.41	17.66	17.25	17.43	89,138	-0.09(-0.51%)
Mar 13, 2014	17.70	17.71	17.44	17.52	196,808	-0.06(-0.32%)
Mar 12, 2014	17.55	17.91	17.21	17.57	234,406	-0.12(-0.69%)
Mar 11, 2014	17.96	17.99	17.50	17.70	234,003	-0.27(-1.49%)
Mar 10, 2014	17.93	18.09	17.68	17.96	79,744	-0.06(-0.32%)
Mar 07, 2014	17.87	18.13	17.70	18.02	95,718	+0.32(+1.79%)
Mar 06, 2014	17.76	17.87	17.53	17.70	95,425	-0.05(-0.27%)
Mar 05, 2014	17.71	17.86	17.49	17.75	75,952	-0.04(-0.23%)
Mar 04, 2014	17.87	18.31	17.60	17.79	238,958	+0.22(+1.25%)
Mar 03, 2014	17.53	17.76	16.22	17.57	120,539	-0.19(-1.05%)
Feb 28, 2014	17.68	17.88	17.51	17.76	213,684	+0.13(+0.74%)
Feb 27, 2014	17.31	17.90	17.29	17.63	232,250	+0.20(+1.16%)
Feb 26, 2014	17.03	17.61	16.91	17.43	232,631	+0.49(+2.87%)
Feb 25, 2014	16.87	17.20	16.74	16.94	189,066	+0.11(+0.67%)
Feb 24, 2014	17.00	17.14	16.72	16.83	291,239	-0.28(-1.66%)
Feb 21, 2014	17.00	17.19	16.84	17.11	220,727	+0.20(+1.20%)
Feb 20, 2014	17.02	17.27	16.87	16.91	153,908	+0.16(+0.97%)
Feb 19, 2014	17.11	17.28	16.72	16.75	120,257	-0.49(-2.87%)
Feb 18, 2014	17.00	17.38	16.84	17.24	184,850	+0.24(+1.38%)
Feb 14, 2014	17.35	17.01	17.01	17.01	317,161	-0.34(-1.96%)
Feb 13, 2014	16.89	17.36	16.61	17.35	328,681	+0.31(+1.81%)
Feb 12, 2014	17.36	17.60	16.68	17.04	1,010,119	+2.11(+14.11%)
Feb 11, 2014	14.82	14.94	14.49	14.93	237,583	+0.18(+1.21%)
Feb 10, 2014	14.28	14.76	14.03	14.75	194,641	+0.40(+2.77%)
Feb 07, 2014	14.80	15.07	14.33	14.36	240,488	-0.41(-2.75%)
Feb 06, 2014	14.71	14.87	14.56	14.76	109,148	+0.14(+0.94%)
Feb 05, 2014	14.54	14.72	14.30	14.62	156,501	+0.08(+0.56%)
Feb 04, 2014	14.38	14.73	14.15	14.54	147,899	+0.21(+1.47%)