Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.72	15.76	15.33	15.59	135,326	-0.04(-0.28%)
May 30, 2017	15.80	15.89	15.46	15.63	198,116	-0.17(-1.10%)
May 26, 2017	16.11	16.11	15.67	15.80	120,390	-0.30(-1.88%)
May 25, 2017	16.19	16.41	16.06	16.11	222,555	-0.04(-0.27%)
May 24, 2017	16.06	16.19	15.76	16.15	189,839	+0.09(+0.54%)
May 23, 2017	16.15	16.17	15.89	16.06	165,704	+0.00(+0.00%)
May 22, 2017	16.15	16.28	15.93	16.06	131,738	-0.04(-0.27%)
May 19, 2017	15.93	16.24	15.80	16.11	157,159	+0.17(+1.09%)
May 18, 2017	15.85	16.24	15.80	15.93	203,842	-0.04(-0.27%)
May 17, 2017	16.11	16.24	15.80	15.98	162,311	-0.35(-2.12%)
May 16, 2017	16.71	16.71	16.19	16.32	196,889	-0.35(-2.08%)
May 15, 2017	16.45	16.97	16.37	16.67	180,657	+0.22(+1.32%)
May 12, 2017	17.14	17.19	16.19	16.45	343,009	-0.78(-4.52%)
May 11, 2017	17.79	17.79	17.14	17.23	236,473	-0.61(-3.40%)
May 10, 2017	18.01	18.10	17.71	17.84	80,097	-0.26(-1.44%)
May 09, 2017	17.75	18.23	17.49	18.10	173,052	+0.35(+1.95%)
May 08, 2017	17.97	18.14	17.71	17.75	117,143	-0.26(-1.44%)
May 05, 2017	18.14	18.14	17.53	18.01	240,222	-0.13(-0.72%)
May 04, 2017	18.01	18.31	17.92	18.14	153,412	+0.22(+1.21%)
May 03, 2017	18.88	18.96	17.27	17.92	369,557	-1.30(-6.76%)
May 02, 2017	19.44	19.44	18.79	19.22	233,362	-0.22(-1.11%)