Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	22.06	22.52	22.00	22.35	314,656	+0.13(+0.56%)
Aug 28, 2015	22.00	22.50	21.75	22.22	355,707	+0.08(+0.34%)
Aug 27, 2015	22.30	22.61	21.86	22.15	302,628	-0.05(-0.23%)
Aug 26, 2015	22.32	22.40	21.54	22.20	401,587	+0.38(+1.76%)
Aug 25, 2015	22.24	22.38	21.58	21.81	451,024	+0.41(+1.91%)
Aug 24, 2015	22.10	22.41	21.06	21.41	670,798	-1.18(-5.24%)
Aug 21, 2015	22.63	23.00	22.52	22.59	340,423	-0.46(-1.99%)
Aug 20, 2015	23.50	23.67	23.01	23.05	250,504	-0.60(-2.54%)
Aug 19, 2015	23.52	24.05	23.22	23.65	484,549	+0.03(+0.14%)
Aug 18, 2015	23.96	24.47	23.50	23.62	216,240	-0.45(-1.87%)
Aug 17, 2015	23.36	24.24	23.30	24.07	190,680	+0.70(+3.00%)
Aug 14, 2015	23.28	23.57	23.22	23.37	304,207	+0.00(+0.00%)
Aug 13, 2015	23.62	23.66	23.26	23.37	379,559	-0.10(-0.43%)
Aug 12, 2015	23.34	23.61	23.13	23.47	405,053	+0.08(+0.32%)
Aug 11, 2015	23.27	23.58	23.03	23.39	362,544	+0.07(+0.29%)
Aug 10, 2015	23.73	23.90	23.17	23.32	255,748	-0.16(-0.67%)
Aug 07, 2015	23.20	24.02	23.20	23.48	397,211	+0.13(+0.54%)
Aug 06, 2015	23.18	24.17	23.07	23.36	771,623	+0.27(+1.16%)
Aug 05, 2015	21.27	23.74	21.24	23.09	1,326,647	+3.75(+19.41%)
Aug 04, 2015	19.37	19.55	18.93	19.34	128,031	-0.06(-0.30%)
Aug 03, 2015	19.32	19.51	19.15	19.40	131,799	-0.10(-0.51%)
Jul 31, 2015	19.70	19.80	19.33	19.50	107,192	-0.13(-0.68%)
Jul 30, 2015	19.37	19.70	19.09	19.63	202,599	+0.14(+0.73%)
Jul 29, 2015	19.13	19.70	18.94	19.49	192,714	+0.37(+1.92%)
Jul 28, 2015	19.10	19.27	18.49	19.12	236,132	+0.15(+0.79%)
Jul 27, 2015	19.01	19.43	18.82	18.97	143,603	-0.09(-0.48%)
Jul 24, 2015	19.40	19.53	19.04	19.06	183,955	-0.39(-2.02%)
Jul 23, 2015	20.05	20.05	19.35	19.45	110,995	-0.54(-2.71%)
Jul 22, 2015	19.87	20.06	19.78	20.00	125,112	+0.01(+0.04%)
Jul 21, 2015	20.10	20.24	19.75	19.99	92,602	-0.10(-0.50%)
Jul 20, 2015	20.36	20.57	20.05	20.09	194,479	-0.13(-0.62%)
Jul 17, 2015	20.58	20.78	20.06	20.21	198,818	-0.43(-2.06%)
Jul 16, 2015	20.36	20.90	20.24	20.64	148,800	+0.43(+2.15%)
Jul 15, 2015	20.56	20.56	20.10	20.20	274,098	-0.32(-1.54%)
Jul 14, 2015	19.89	20.66	19.76	20.52	448,633	+0.77(+3.89%)
Jul 13, 2015	18.65	20.39	18.44	19.75	737,157	+1.25(+6.76%)
Jul 10, 2015	18.44	18.63	18.38	18.50	145,810	+0.26(+1.42%)
Jul 09, 2015	18.55	18.90	18.21	18.24	94,090	-0.10(-0.55%)
Jul 08, 2015	18.52	18.83	18.22	18.34	156,715	-0.28(-1.52%)
Jul 07, 2015	18.68	18.79	18.26	18.63	91,094	-0.11(-0.58%)
Jul 06, 2015	18.69	18.86	18.52	18.74	104,240	-0.08(-0.44%)
Jul 02, 2015	18.91	18.82	18.82	18.82	70,725	-0.18(-0.97%)
Jul 01, 2015	19.19	19.42	18.86	19.00	128,775	-0.08(-0.39%)
Jun 30, 2015	18.66	19.37	18.60	19.08	232,401	+0.63(+3.44%)
Jun 29, 2015	18.67	19.24	18.44	18.44	240,272	-0.20(-1.07%)
Jun 26, 2015	17.63	18.80	17.61	18.64	605,910	+1.41(+8.18%)
Jun 25, 2015	17.78	17.82	16.95	17.23	350,469	-0.46(-2.59%)
Jun 24, 2015	18.24	18.32	17.64	17.69	196,561	-0.59(-3.24%)
Jun 23, 2015	18.68	18.70	18.13	18.29	141,539	-0.43(-2.32%)
Jun 22, 2015	18.59	18.83	18.59	18.72	72,247	+0.17(+0.90%)
Jun 19, 2015	18.59	18.65	18.48	18.55	154,406	-0.09(-0.49%)
Jun 18, 2015	18.26	18.77	18.26	18.64	104,299	+0.46(+2.52%)
Jun 17, 2015	18.47	18.49	18.14	18.19	70,673	-0.22(-1.18%)
Jun 16, 2015	18.04	18.43	18.03	18.40	209,836	+0.31(+1.71%)
Jun 15, 2015	18.52	18.60	18.04	18.09	245,739	-0.58(-3.13%)
Jun 12, 2015	19.20	19.35	18.68	18.68	153,781	-0.61(-3.16%)
Jun 11, 2015	19.23	19.54	19.17	19.29	125,765	+0.08(+0.39%)
Jun 10, 2015	18.70	19.36	18.70	19.21	196,854	+0.63(+3.37%)
Jun 09, 2015	18.59	18.74	18.45	18.59	158,312	-0.05(-0.27%)
Jun 08, 2015	18.64	18.78	18.45	18.64	118,040	+0.07(+0.40%)
Jun 05, 2015	18.23	18.57	18.23	18.56	89,629	+0.28(+1.54%)
Jun 04, 2015	18.40	18.40	18.12	18.28	241,044	-0.27(-1.48%)
Jun 03, 2015	18.30	18.73	18.30	18.55	73,432	+0.24(+1.31%)
Jun 02, 2015	18.29	18.56	18.23	18.31	67,675	-0.08(-0.45%)