Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.08	18.15	17.68	17.93	232,539	-0.09(-0.50%)
May 29, 2014	18.29	18.71	17.91	18.02	203,751	-0.24(-1.34%)
May 28, 2014	18.22	18.59	16.90	18.27	183,936	-0.04(-0.22%)
May 27, 2014	18.06	18.50	17.91	18.31	150,305	+0.39(+2.18%)
May 23, 2014	17.48	17.92	17.92	17.92	233,180	+0.33(+1.85%)
May 22, 2014	17.30	17.61	17.11	17.59	93,941	+0.30(+1.74%)
May 21, 2014	17.29	17.44	17.01	17.29	238,880	+0.07(+0.38%)
May 20, 2014	17.28	17.44	16.96	17.22	262,887	-0.11(-0.66%)
May 19, 2014	17.37	17.70	17.31	17.34	215,128	-0.07(-0.37%)
May 16, 2014	17.54	17.54	17.14	17.40	147,789	-0.17(-0.97%)
May 15, 2014	17.56	17.70	16.93	17.57	309,561	-0.13(-0.74%)
May 14, 2014	18.05	18.05	17.64	17.70	182,077	-0.36(-1.98%)
May 13, 2014	18.18	18.34	17.70	18.06	350,934	-0.13(-0.72%)
May 12, 2014	18.10	18.53	18.03	18.19	390,029	+0.25(+1.41%)
May 09, 2014	17.98	18.11	17.76	17.94	449,607	-0.13(-0.72%)
May 08, 2014	18.37	18.83	17.94	18.07	381,098	-0.40(-2.16%)
May 07, 2014	17.93	18.50	17.51	18.47	328,832	+0.60(+3.37%)
May 06, 2014	17.96	18.51	17.80	17.87	305,131	-0.20(-1.08%)
May 05, 2014	18.53	18.63	17.89	18.06	373,806	-0.62(-3.31%)
May 02, 2014	19.23	19.33	18.61	18.68	204,117	-0.45(-2.34%)
May 01, 2014	18.79	19.37	18.65	19.13	469,848	+0.31(+1.64%)
Apr 30, 2014	17.36	18.88	17.36	18.82	1,132,365	+1.70(+9.94%)
Apr 29, 2014	17.35	17.50	16.97	17.12	192,471	-0.11(-0.66%)
Apr 28, 2014	17.52	17.77	17.13	17.23	305,744	-0.21(-1.21%)
Apr 25, 2014	17.51	17.59	17.26	17.44	241,786	-0.20(-1.11%)
Apr 24, 2014	17.45	17.77	17.30	17.64	242,164	+0.26(+1.50%)
Apr 23, 2014	17.44	17.52	17.14	17.38	143,510	-0.03(-0.19%)
Apr 22, 2014	17.27	17.63	17.22	17.41	102,769	+0.18(+1.04%)
Apr 21, 2014	17.30	17.37	17.10	17.23	61,967	-0.09(-0.52%)
Apr 17, 2014	16.87	17.32	17.32	17.32	85,262	+0.46(+2.70%)
Apr 16, 2014	16.85	16.99	16.61	16.87	92,761	+0.12(+0.73%)
Apr 15, 2014	16.69	16.87	16.25	16.74	142,176	+0.08(+0.49%)
Apr 14, 2014	16.95	17.09	16.40	16.66	153,904	-0.08(-0.49%)
Apr 11, 2014	16.55	17.02	16.31	16.74	236,399	+0.02(+0.10%)
Apr 10, 2014	17.40	17.40	16.35	16.73	148,227	-0.69(-3.97%)
Apr 09, 2014	17.10	17.43	16.94	17.42	151,901	+0.35(+2.05%)
Apr 08, 2014	16.91	17.20	16.69	17.07	199,639	+0.17(+1.01%)
Apr 07, 2014	16.77	17.05	16.34	16.90	174,259	+0.02(+0.10%)
Apr 04, 2014	17.52	17.54	16.73	16.88	165,353	-0.50(-2.86%)
Apr 03, 2014	17.62	17.69	17.21	17.38	122,970	-0.29(-1.66%)
Apr 02, 2014	17.61	17.74	17.27	17.67	121,051	+0.06(+0.32%)
Apr 01, 2014	17.35	17.70	17.30	17.61	124,697	+0.26(+1.50%)
Mar 31, 2014	16.98	17.82	16.98	17.35	195,567	+0.44(+2.60%)
Mar 28, 2014	17.24	17.46	16.65	16.91	143,343	-0.33(-1.89%)
Mar 27, 2014	17.12	17.26	16.94	17.24	210,906	+0.15(+0.86%)
Mar 26, 2014	17.40	17.45	17.04	17.09	185,404	-0.22(-1.27%)
Mar 25, 2014	17.44	17.61	17.05	17.31	136,694	-0.04(-0.23%)
Mar 24, 2014	17.42	17.56	17.17	17.35	147,311	-0.06(-0.33%)
Mar 21, 2014	17.87	17.95	17.38	17.41	375,144	-0.44(-2.46%)
Mar 20, 2014	17.68	18.19	17.68	17.85	198,736	+0.09(+0.50%)
Mar 19, 2014	17.77	17.90	17.54	17.76	150,309	-0.02(-0.14%)
Mar 18, 2014	17.22	17.79	17.18	17.79	127,012	+0.43(+2.49%)
Mar 17, 2014	17.59	17.68	17.17	17.35	141,696	-0.07(-0.37%)
Mar 14, 2014	17.40	17.65	17.24	17.42	89,182	-0.09(-0.51%)
Mar 13, 2014	17.69	17.70	17.43	17.51	196,905	-0.06(-0.32%)
Mar 12, 2014	17.54	17.91	17.20	17.57	234,521	-0.12(-0.69%)
Mar 11, 2014	17.95	17.98	17.49	17.69	234,118	-0.27(-1.49%)
Mar 10, 2014	17.92	18.08	17.67	17.95	79,783	-0.06(-0.32%)
Mar 07, 2014	17.86	18.12	17.69	18.01	95,765	+0.32(+1.79%)
Mar 06, 2014	17.75	17.87	17.52	17.70	95,472	-0.05(-0.27%)
Mar 05, 2014	17.70	17.85	17.48	17.74	75,989	-0.04(-0.23%)
Mar 04, 2014	17.86	18.30	17.59	17.78	239,075	+0.22(+1.25%)