Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	16.68	16.69	16.24	16.49	240,873	-0.14(-0.82%)
Aug 30, 2016	16.62	16.68	16.55	16.63	80,989	+0.01(+0.05%)
Aug 29, 2016	16.75	16.80	16.61	16.62	131,476	-0.11(-0.66%)
Aug 26, 2016	16.91	17.05	16.67	16.73	107,804	-0.18(-1.06%)
Aug 25, 2016	16.92	17.07	16.84	16.91	221,850	-0.01(-0.05%)
Aug 24, 2016	16.79	16.97	16.79	16.92	258,947	+0.12(+0.71%)
Aug 23, 2016	16.30	16.86	16.18	16.80	339,395	+0.51(+3.14%)
Aug 22, 2016	15.78	16.30	15.66	16.29	231,501	+0.49(+3.13%)
Aug 19, 2016	15.77	15.98	15.12	15.79	220,878	-0.04(-0.27%)
Aug 18, 2016	15.75	15.92	15.64	15.84	248,425	+0.20(+1.25%)
Aug 17, 2016	15.45	15.68	15.26	15.64	442,935	+0.26(+1.72%)
Aug 16, 2016	15.54	15.77	14.64	15.37	272,861	-0.19(-1.20%)
Aug 15, 2016	15.08	15.57	14.62	15.56	199,650	+0.45(+2.99%)
Aug 12, 2016	15.12	15.17	14.88	15.11	198,920	-0.05(-0.34%)
Aug 11, 2016	14.91	15.20	14.88	15.16	267,845	+0.31(+2.07%)
Aug 10, 2016	14.73	14.88	14.68	14.86	127,982	+0.09(+0.63%)
Aug 09, 2016	14.80	14.83	14.66	14.76	125,986	-0.02(-0.12%)
Aug 08, 2016	14.80	14.85	14.60	14.78	244,428	+0.04(+0.29%)
Aug 05, 2016	14.19	14.86	14.19	14.74	239,406	+0.63(+4.47%)
Aug 04, 2016	14.13	14.36	13.96	14.11	324,364	-0.03(-0.24%)
Aug 03, 2016	16.64	16.69	13.82	14.14	803,822	-1.18(-7.68%)
Aug 02, 2016	15.83	15.83	15.04	15.32	206,038	-0.46(-2.92%)