Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.47	17.78	17.21	17.71	100,670	+0.19(+1.07%)
Jun 27, 2014	17.51	17.65	17.33	17.52	296,408	-0.13(-0.74%)
Jun 26, 2014	17.93	18.15	17.61	17.65	119,102	-0.25(-1.42%)
Jun 25, 2014	17.65	17.99	17.64	17.90	135,383	+0.16(+0.92%)
Jun 24, 2014	17.59	17.87	17.45	17.74	172,710	+0.18(+1.02%)
Jun 23, 2014	17.96	17.96	17.50	17.56	162,466	-0.36(-2.01%)
Jun 20, 2014	17.81	17.96	17.54	17.92	251,307	+0.21(+1.20%)
Jun 19, 2014	17.84	17.90	17.50	17.71	72,430	-0.01(-0.05%)
Jun 18, 2014	17.97	18.22	17.41	17.72	134,129	-0.29(-1.59%)
Jun 17, 2014	18.16	18.36	17.92	18.00	121,588	-0.25(-1.34%)
Jun 16, 2014	17.79	18.31	17.68	18.25	201,220	+0.42(+2.34%)
Jun 13, 2014	17.94	18.07	17.73	17.83	93,343	-0.01(-0.05%)
Jun 12, 2014	18.04	18.07	17.72	17.84	127,658	-0.18(-1.00%)
Jun 11, 2014	18.49	18.49	17.99	18.02	147,104	-0.61(-3.29%)
Jun 10, 2014	18.89	19.02	18.45	18.63	151,943	-0.07(-0.35%)
Jun 06, 2014	18.41	18.94	18.30	18.70	184,784	+0.42(+2.32%)
Jun 05, 2014	17.70	18.30	17.47	18.27	102,215	+0.61(+3.46%)
Jun 04, 2014	17.61	18.07	17.56	17.66	92,790	-0.07(-0.37%)
Jun 03, 2014	18.00	18.00	17.33	17.73	231,088	-0.28(-1.54%)
Jun 02, 2014	17.95	18.17	17.64	18.01	230,320	+0.07(+0.36%)
May 30, 2014	18.09	18.16	17.69	17.94	232,425	-0.09(-0.50%)
May 29, 2014	18.30	18.72	17.92	18.03	203,652	-0.24(-1.34%)
May 28, 2014	18.23	18.60	16.91	18.27	183,846	-0.04(-0.22%)
May 27, 2014	18.07	18.51	17.92	18.31	150,232	+0.39(+2.18%)
May 23, 2014	17.48	17.92	17.92	17.92	233,066	+0.33(+1.85%)
May 22, 2014	17.31	17.62	17.12	17.60	93,895	+0.30(+1.74%)
May 21, 2014	17.30	17.45	17.02	17.30	238,763	+0.07(+0.38%)
May 20, 2014	17.29	17.45	16.97	17.23	262,758	-0.11(-0.66%)
May 19, 2014	17.38	17.71	17.32	17.35	215,023	-0.07(-0.37%)
May 16, 2014	17.55	17.55	17.15	17.41	147,717	-0.17(-0.97%)
May 15, 2014	17.57	17.70	16.94	17.58	309,410	-0.13(-0.74%)
May 14, 2014	18.05	18.05	17.65	17.71	181,988	-0.36(-1.98%)
May 13, 2014	18.18	18.35	17.70	18.07	350,762	-0.13(-0.72%)
May 12, 2014	18.11	18.54	18.04	18.20	389,838	+0.25(+1.41%)
May 09, 2014	17.99	18.12	17.77	17.95	449,387	-0.13(-0.72%)
May 08, 2014	18.38	18.84	17.95	18.08	380,911	-0.40(-2.16%)
May 07, 2014	17.94	18.51	17.52	18.48	328,671	+0.60(+3.37%)
May 06, 2014	17.97	18.52	17.81	17.88	304,982	-0.20(-1.08%)
May 05, 2014	18.54	18.64	17.90	18.07	373,623	-0.62(-3.31%)
May 02, 2014	19.24	19.34	18.62	18.69	204,018	-0.45(-2.34%)
May 01, 2014	18.80	19.38	18.66	19.14	469,618	+0.31(+1.64%)
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%)