Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	26.60	27.21	26.39	27.14	159,516	+0.50(+1.88%)
Jun 29, 2020	25.40	26.69	25.32	26.64	146,870	+1.68(+6.73%)
Jun 26, 2020	25.63	25.93	24.93	24.96	235,447	-0.58(-2.25%)
Jun 25, 2020	25.17	25.65	24.95	25.54	109,316	+0.19(+0.73%)
Jun 24, 2020	26.03	26.03	24.92	25.35	115,121	-0.96(-3.63%)
Jun 23, 2020	26.39	26.54	26.07	26.31	126,825	+0.21(+0.82%)
Jun 22, 2020	25.53	26.30	24.93	26.10	197,612	+0.34(+1.33%)
Jun 19, 2020	27.23	27.34	25.53	25.75	322,083	-1.31(-4.84%)
Jun 18, 2020	27.27	27.66	26.82	27.06	141,699	-0.46(-1.69%)
Jun 17, 2020	28.47	28.47	27.15	27.53	188,033	-0.87(-3.07%)
Jun 16, 2020	28.43	28.95	27.90	28.40	156,109	+0.81(+2.93%)
Jun 15, 2020	26.11	27.76	25.99	27.59	143,504	+0.66(+2.45%)
Jun 12, 2020	28.51	28.51	26.15	26.93	125,212	-0.47(-1.73%)
Jun 11, 2020	28.16	28.40	27.23	27.40	151,641	-1.84(-6.28%)
Jun 10, 2020	30.58	30.58	29.16	29.24	115,028	-1.29(-4.22%)
Jun 09, 2020	30.04	30.88	29.95	30.53	270,641	-0.12(-0.39%)
Jun 08, 2020	30.59	30.87	30.12	30.65	112,593	+0.42(+1.38%)
Jun 05, 2020	30.39	30.85	30.10	30.23	118,854	+0.91(+3.10%)
Jun 04, 2020	29.63	30.11	29.05	29.33	112,538	-0.62(-2.08%)
Jun 03, 2020	28.65	30.27	28.26	29.95	126,103	+2.22(+8.02%)
Jun 02, 2020	28.28	28.28	27.60	27.72	114,798	-0.12(-0.43%)
Jun 01, 2020	27.99	28.39	27.84	27.84	137,767	-0.01(-0.03%)
May 29, 2020	27.60	28.05	27.30	27.85	190,175	-0.05(-0.17%)
May 28, 2020	29.65	29.65	27.71	27.90	225,491	-1.82(-6.11%)
May 27, 2020	29.04	29.77	28.69	29.72	140,208	+0.95(+3.30%)
May 26, 2020	28.58	29.01	28.10	28.77	184,034	+1.25(+4.56%)
May 22, 2020	28.10	28.10	27.28	27.51	64,945	-0.48(-1.71%)
May 21, 2020	27.77	28.50	27.77	27.99	69,089	+0.20(+0.73%)
May 20, 2020	27.54	28.34	27.25	27.79	91,900	+0.76(+2.80%)
May 19, 2020	27.48	27.76	26.98	27.03	93,387	-0.61(-2.20%)
May 18, 2020	27.15	27.80	27.15	27.64	139,435	+1.69(+6.50%)
May 15, 2020	25.03	26.24	25.03	25.95	145,504	+0.84(+3.34%)
May 14, 2020	25.03	25.34	24.16	25.11	123,433	-0.52(-2.02%)
May 13, 2020	25.88	26.12	24.91	25.63	121,937	-0.49(-1.87%)
May 12, 2020	26.96	27.16	25.75	26.12	160,404	-0.89(-3.31%)
May 11, 2020	28.19	28.19	26.86	27.01	166,187	-1.53(-5.36%)
May 08, 2020	28.20	28.79	27.87	28.55	132,819	+1.04(+3.79%)
May 07, 2020	28.07	28.37	27.38	27.50	173,259	+0.40(+1.46%)
May 06, 2020	27.43	27.85	26.96	27.11	114,194	-0.41(-1.51%)
May 05, 2020	27.58	28.03	27.19	27.52	198,964	+0.08(+0.30%)
May 04, 2020	27.73	28.23	27.03	27.44	110,885	-0.43(-1.56%)
May 01, 2020	27.50	27.95	26.85	27.87	133,036	+0.25(+0.90%)
Apr 30, 2020	28.62	29.56	27.45	27.62	120,370	-1.63(-5.58%)
Apr 29, 2020	28.18	29.44	27.84	29.26	128,075	+1.96(+7.20%)
Apr 28, 2020	27.46	27.60	26.86	27.29	102,038	+0.44(+1.65%)
Apr 27, 2020	25.93	27.02	25.93	26.85	89,127	+1.09(+4.22%)
Apr 24, 2020	26.29	26.43	25.46	25.76	60,283	-0.33(-1.27%)
Apr 23, 2020	25.78	26.67	25.78	26.09	77,517	+0.43(+1.69%)
Apr 22, 2020	26.43	26.77	25.35	25.66	83,398	-0.06(-0.22%)
Apr 21, 2020	24.35	25.91	24.22	25.71	143,509	+0.52(+2.05%)
Apr 20, 2020	25.87	27.02	24.91	25.20	115,478	-0.23(-0.91%)
Apr 17, 2020	24.77	25.68	24.53	25.43	101,701	+1.37(+5.67%)
Apr 16, 2020	24.63	25.01	23.26	24.06	157,009	-0.46(-1.88%)
Apr 15, 2020	24.55	25.35	24.07	24.52	177,802	-0.94(-3.69%)
Apr 14, 2020	26.88	26.97	25.19	25.46	208,659	-1.04(-3.93%)
Apr 13, 2020	26.82	27.19	26.34	26.51	108,777	-0.68(-2.51%)
Apr 09, 2020	26.29	27.56	25.92	27.19	153,094	+1.48(+5.78%)
Apr 08, 2020	24.56	26.29	24.28	25.70	147,112	+1.46(+6.01%)
Apr 07, 2020	24.56	25.35	23.55	24.25	229,448	+0.34(+1.43%)
Apr 06, 2020	24.28	24.51	23.07	23.91	172,449	+0.31(+1.33%)
Apr 03, 2020	23.56	23.96	22.94	23.59	148,432	-0.17(-0.70%)
Apr 02, 2020	23.40	24.43	23.31	23.76	151,918	+0.32(+1.38%)