Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	19.18	19.31	18.79	18.87	225,598	-0.32(-1.64%)
Apr 29, 2015	19.11	19.84	18.60	19.18	341,567	+0.55(+2.94%)
Apr 28, 2015	18.54	18.72	18.18	18.64	161,887	+0.17(+0.90%)
Apr 27, 2015	18.30	18.63	18.13	18.47	134,918	+0.16(+0.86%)
Apr 24, 2015	18.23	18.46	18.07	18.31	97,277	+0.03(+0.18%)
Apr 23, 2015	18.19	18.28	18.11	18.28	109,642	+0.01(+0.05%)
Apr 22, 2015	18.42	18.46	18.13	18.27	90,629	-0.11(-0.59%)
Apr 21, 2015	18.71	18.71	18.22	18.38	83,695	-0.28(-1.51%)
Apr 20, 2015	18.36	18.90	18.25	18.66	145,105	+0.41(+2.27%)
Apr 17, 2015	18.30	18.30	17.91	18.25	124,659	-0.21(-1.12%)
Apr 16, 2015	18.55	18.72	18.19	18.45	127,831	-0.10(-0.54%)
Apr 15, 2015	18.43	18.59	18.26	18.55	148,945	+0.24(+1.31%)
Apr 14, 2015	18.29	18.42	18.01	18.31	67,516	+0.06(+0.32%)
Apr 13, 2015	18.33	18.40	17.96	18.25	156,924	-0.04(-0.23%)
Apr 10, 2015	18.37	18.58	18.25	18.30	47,932	+0.02(+0.14%)
Apr 09, 2015	18.41	18.44	17.91	18.27	56,532	-0.14(-0.77%)
Apr 08, 2015	18.33	18.49	18.20	18.41	114,129	+0.04(+0.23%)
Apr 07, 2015	18.48	18.80	18.31	18.37	81,346	-0.07(-0.41%)
Apr 06, 2015	18.29	18.67	18.29	18.44	79,992	-0.02(-0.09%)
Apr 02, 2015	18.65	18.46	18.46	18.46	115,221	-0.19(-1.02%)
Apr 01, 2015	18.44	18.89	18.32	18.65	89,120	+0.14(+0.76%)
Mar 31, 2015	18.38	18.68	18.27	18.51	206,121	+0.01(+0.04%)
Mar 30, 2015	18.60	18.92	18.47	18.50	104,473	-0.02(-0.13%)
Mar 27, 2015	18.45	18.79	18.34	18.53	123,280	+0.04(+0.22%)
Mar 26, 2015	18.00	18.53	17.71	18.49	335,248	+0.39(+2.16%)
Mar 25, 2015	18.60	18.91	18.03	18.10	131,035	-0.46(-2.46%)
Mar 24, 2015	18.72	19.73	18.48	18.55	171,007	-0.17(-0.89%)
Mar 23, 2015	18.99	19.18	18.68	18.72	135,275	-0.33(-1.74%)
Mar 20, 2015	18.98	19.38	18.73	19.05	266,811	-0.01(-0.04%)
Mar 19, 2015	18.68	19.07	18.68	19.06	82,129	+0.27(+1.46%)
Mar 18, 2015	18.66	18.92	18.40	18.78	138,087	+0.09(+0.49%)
Mar 17, 2015	18.73	18.86	18.58	18.69	144,661	-0.17(-0.88%)
Mar 16, 2015	18.86	18.99	18.65	18.86	137,099	+0.16(+0.84%)
Mar 13, 2015	19.08	19.08	18.50	18.70	105,074	-0.38(-2.00%)
Mar 12, 2015	18.66	19.08	18.54	19.08	82,160	+0.50(+2.68%)
Mar 11, 2015	18.46	18.69	18.44	18.59	95,198	+0.10(+0.54%)
Mar 10, 2015	18.47	18.60	18.27	18.49	102,239	-0.13(-0.71%)
Mar 09, 2015	18.29	18.73	18.29	18.62	83,616	+0.33(+1.81%)
Mar 06, 2015	18.30	18.68	18.11	18.29	155,111	-0.19(-1.03%)
Mar 05, 2015	19.12	19.14	18.29	18.48	344,644	-0.62(-3.24%)
Mar 04, 2015	19.23	19.38	19.06	19.10	126,344	-0.28(-1.45%)
Mar 03, 2015	19.55	19.61	19.25	19.38	358,039	-0.31(-1.55%)
Mar 02, 2015	19.52	19.91	19.48	19.68	121,168	+0.20(+1.02%)
Feb 27, 2015	19.64	19.86	19.46	19.48	135,443	-0.23(-1.17%)
Feb 26, 2015	19.60	19.88	19.60	19.72	172,554	+0.12(+0.63%)
Feb 25, 2015	19.91	20.10	19.36	19.59	558,610	-0.31(-1.58%)
Feb 24, 2015	19.61	20.05	19.61	19.91	162,460	+0.23(+1.18%)
Feb 23, 2015	19.46	19.69	19.18	19.67	414,520	+0.21(+1.10%)
Feb 20, 2015	19.82	19.88	19.36	19.46	225,978	-0.30(-1.50%)
Feb 19, 2015	19.66	19.86	19.46	19.76	104,976	+0.12(+0.63%)
Feb 18, 2015	19.85	20.03	19.55	19.63	122,266	+0.27(+1.41%)
Feb 17, 2015	19.20	19.53	19.19	19.36	109,154	+0.17(+0.90%)
Feb 13, 2015	18.96	19.19	19.19	19.19	136,017	+0.21(+1.13%)
Feb 12, 2015	19.39	19.41	18.92	18.97	282,828	-0.21(-1.08%)
Feb 11, 2015	18.97	20.63	18.53	19.18	304,271	-1.00(-4.95%)
Feb 10, 2015	20.40	20.62	20.07	20.18	118,557	+0.00(+0.00%)
Feb 09, 2015	20.07	20.55	19.82	20.18	106,611	+0.05(+0.25%)
Feb 06, 2015	20.43	20.56	19.92	20.13	110,092	-0.26(-1.30%)
Feb 05, 2015	20.07	20.42	19.92	20.39	103,916	+0.55(+2.79%)
Feb 04, 2015	19.82	20.24	19.71	19.84	122,078	-0.15(-0.74%)
Feb 03, 2015	19.59	20.10	19.59	19.99	181,731	+0.45(+2.28%)