Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.89	15.91	15.47	15.83	382,984	+0.02(+0.11%)
May 27, 2016	15.48	15.82	15.82	15.82	126,137	+0.40(+2.58%)
May 26, 2016	15.34	15.46	15.16	15.42	152,548	+0.05(+0.33%)
May 25, 2016	15.49	15.49	15.23	15.37	124,335	-0.07(-0.44%)
May 24, 2016	15.25	15.54	14.97	15.44	130,056	+0.31(+2.07%)
May 23, 2016	15.22	15.32	14.44	15.12	160,931	-0.08(-0.50%)
May 20, 2016	15.03	15.23	14.82	15.20	243,016	+0.19(+1.24%)
May 19, 2016	15.05	15.12	14.76	15.01	158,040	-0.16(-1.06%)
May 18, 2016	15.23	15.47	15.04	15.17	166,009	-0.06(-0.39%)
May 17, 2016	15.43	15.58	15.05	15.23	239,551	-0.18(-1.15%)
May 16, 2016	15.32	15.66	15.22	15.41	167,105	+0.14(+0.89%)
May 13, 2016	15.20	15.36	15.05	15.27	110,907	+0.08(+0.50%)
May 12, 2016	15.52	15.52	14.99	15.20	138,928	-0.24(-1.54%)
May 11, 2016	15.54	15.57	15.33	15.44	147,304	-0.08(-0.49%)
May 10, 2016	15.38	15.53	15.19	15.51	153,990	+0.25(+1.61%)
May 09, 2016	15.38	15.38	15.02	15.27	323,320	-0.06(-0.39%)
May 06, 2016	15.24	15.44	15.18	15.33	187,865	+0.04(+0.28%)
May 05, 2016	14.68	15.32	14.68	15.28	242,878	+0.04(+0.28%)
May 04, 2016	15.24	15.51	13.97	15.24	1,469,693	-1.02(-6.30%)
May 03, 2016	16.09	16.33	15.90	16.27	242,109	+0.14(+0.84%)
May 02, 2016	16.12	16.18	15.89	16.13	149,730	+0.03(+0.21%)
Apr 29, 2016	16.38	16.38	15.99	16.10	169,025	-0.26(-1.60%)
Apr 28, 2016	16.21	16.45	16.04	16.36	190,935	+0.16(+0.99%)
Apr 27, 2016	16.69	16.83	16.13	16.20	162,742	-0.55(-3.29%)
Apr 26, 2016	16.62	16.82	16.33	16.75	245,987	+0.23(+1.38%)
Apr 25, 2016	16.67	16.67	16.43	16.52	141,601	-0.06(-0.36%)
Apr 22, 2016	16.49	16.76	16.42	16.58	150,909	+0.16(+0.98%)
Apr 21, 2016	17.14	17.14	16.16	16.42	547,721	-0.81(-4.72%)
Apr 20, 2016	16.34	17.27	16.31	17.23	398,254	+0.86(+5.22%)
Apr 19, 2016	16.57	16.69	16.16	16.38	225,489	-0.09(-0.57%)
Apr 18, 2016	16.50	16.51	16.21	16.47	199,441	-0.01(-0.05%)
Apr 15, 2016	16.48	16.57	16.36	16.48	128,672	-0.06(-0.36%)
Apr 14, 2016	16.67	16.68	16.48	16.54	136,046	-0.08(-0.51%)
Apr 13, 2016	16.28	16.63	16.28	16.62	192,039	+0.41(+2.51%)
Apr 12, 2016	16.09	16.38	15.89	16.21	180,047	+0.21(+1.32%)
Apr 11, 2016	16.25	16.45	15.91	16.00	128,306	-0.19(-1.20%)
Apr 08, 2016	16.18	16.38	16.08	16.20	105,321	+0.09(+0.58%)
Apr 07, 2016	16.08	16.31	15.80	16.10	132,733	-0.10(-0.63%)
Apr 06, 2016	16.25	16.35	16.21	16.21	131,739	-0.08(-0.52%)
Apr 05, 2016	16.51	16.51	16.17	16.29	220,334	-0.30(-1.79%)
Apr 04, 2016	16.63	16.80	16.54	16.59	138,399	-0.10(-0.61%)
Apr 01, 2016	16.42	16.71	16.27	16.69	196,290	+0.11(+0.66%)
Mar 31, 2016	16.42	16.70	16.37	16.58	139,147	+0.12(+0.72%)
Mar 30, 2016	16.30	16.61	16.21	16.46	176,289	+0.31(+1.94%)
Mar 29, 2016	15.58	16.15	15.52	16.15	109,015	+0.49(+3.14%)
Mar 28, 2016	15.79	15.79	15.54	15.66	136,423	-0.03(-0.22%)
Mar 24, 2016	15.41	15.69	15.69	15.69	151,766	+0.28(+1.81%)
Mar 23, 2016	15.59	15.69	15.39	15.41	130,916	-0.15(-0.98%)
Mar 22, 2016	15.40	15.71	15.33	15.56	130,561	+0.06(+0.38%)
Mar 21, 2016	15.71	15.71	15.44	15.50	132,775	-0.20(-1.29%)
Mar 18, 2016	15.64	15.73	15.41	15.71	263,605	+0.17(+1.09%)
Mar 17, 2016	15.13	15.61	15.07	15.54	110,907	+0.43(+2.86%)
Mar 16, 2016	14.82	15.19	14.82	15.11	152,678	+0.19(+1.31%)
Mar 15, 2016	14.96	15.02	14.72	14.91	148,405	-0.07(-0.45%)
Mar 14, 2016	15.00	15.22	14.85	14.98	173,152	-0.12(-0.79%)
Mar 11, 2016	15.08	15.33	15.01	15.10	190,466	+0.11(+0.73%)
Mar 10, 2016	15.36	15.38	14.91	14.99	338,671	-0.35(-2.26%)
Mar 09, 2016	15.31	15.55	15.21	15.33	193,759	+0.07(+0.44%)
Mar 08, 2016	15.31	15.58	15.19	15.27	286,732	-0.18(-1.14%)
Mar 07, 2016	15.18	15.46	15.10	15.44	269,511	+0.28(+1.83%)
Mar 04, 2016	14.64	15.27	14.58	15.16	500,523	+0.46(+3.15%)
Mar 03, 2016	14.20	14.72	14.17	14.70	392,475	+0.45(+3.19%)
Mar 02, 2016	13.82	14.27	13.82	14.25	447,588	+0.48(+3.48%)