Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	18.65	19.36	18.59	19.07	232,515	+0.63(+3.44%)
Jun 29, 2015	18.66	19.23	18.44	18.44	240,390	-0.20(-1.07%)
Jun 26, 2015	17.62	18.79	17.60	18.64	606,206	+1.41(+8.18%)
Jun 25, 2015	17.77	17.81	16.94	17.23	350,641	-0.46(-2.59%)
Jun 24, 2015	18.23	18.31	17.63	17.68	196,657	-0.59(-3.24%)
Jun 23, 2015	18.67	18.69	18.12	18.28	141,608	-0.43(-2.32%)
Jun 22, 2015	18.59	18.82	18.59	18.71	72,283	+0.17(+0.90%)
Jun 19, 2015	18.59	18.64	18.47	18.54	154,482	-0.09(-0.49%)
Jun 18, 2015	18.25	18.76	18.25	18.64	104,350	+0.46(+2.52%)
Jun 17, 2015	18.46	18.48	18.13	18.18	70,708	-0.22(-1.18%)
Jun 16, 2015	18.03	18.42	18.02	18.39	209,939	+0.31(+1.71%)
Jun 15, 2015	18.51	18.59	18.04	18.09	245,860	-0.58(-3.13%)
Jun 12, 2015	19.19	19.34	18.67	18.67	153,856	-0.61(-3.16%)
Jun 11, 2015	19.22	19.53	19.16	19.28	125,827	+0.07(+0.39%)
Jun 10, 2015	18.69	19.35	18.69	19.20	196,950	+0.63(+3.37%)
Jun 09, 2015	18.59	18.73	18.44	18.58	158,389	-0.05(-0.27%)
Jun 08, 2015	18.63	18.77	18.44	18.63	118,098	+0.07(+0.40%)
Jun 05, 2015	18.22	18.56	18.22	18.55	89,673	+0.28(+1.54%)
Jun 04, 2015	18.39	18.39	18.11	18.27	241,162	-0.27(-1.48%)
Jun 03, 2015	18.30	18.72	18.30	18.54	73,468	+0.24(+1.31%)
Jun 02, 2015	18.28	18.55	18.22	18.30	67,708	-0.08(-0.45%)
Jun 01, 2015	18.43	18.43	18.05	18.39	83,930	+0.12(+0.68%)
May 29, 2015	18.45	18.46	17.91	18.26	140,829	-0.24(-1.30%)
May 28, 2015	18.25	18.53	18.00	18.50	101,566	+0.27(+1.46%)
May 27, 2015	18.13	18.44	17.93	18.24	185,566	+0.14(+0.78%)
May 26, 2015	18.02	18.23	17.68	18.10	170,744	-0.01(-0.05%)
May 22, 2015	18.59	18.10	18.10	18.10	189,826	-0.50(-2.68%)
May 21, 2015	18.93	18.93	18.59	18.60	98,219	-0.37(-1.92%)
May 20, 2015	18.75	19.00	18.59	18.97	97,288	+0.27(+1.42%)
May 19, 2015	18.64	18.83	18.47	18.70	74,058	+0.00(+0.00%)
May 18, 2015	18.62	18.77	18.07	18.70	97,888	+0.02(+0.13%)
May 15, 2015	18.43	18.71	18.30	18.68	117,787	+0.27(+1.49%)
May 14, 2015	18.34	18.58	18.12	18.40	97,436	+0.15(+0.82%)
May 13, 2015	18.02	18.36	17.93	18.25	103,141	+0.24(+1.34%)
May 12, 2015	18.29	18.29	17.86	18.01	112,515	-0.31(-1.68%)
May 11, 2015	18.30	18.52	18.24	18.32	148,072	-0.02(-0.09%)
May 08, 2015	18.25	18.50	18.25	18.34	94,527	+0.32(+1.80%)
May 07, 2015	18.30	18.30	17.93	18.01	171,485	-0.28(-1.54%)
May 06, 2015	18.39	18.62	18.02	18.30	162,911	-0.07(-0.41%)
May 05, 2015	18.93	19.15	18.30	18.37	131,046	-0.64(-3.36%)
May 04, 2015	18.93	19.13	18.72	19.01	165,996	+0.15(+0.79%)
May 01, 2015	18.91	19.14	18.78	18.86	221,358	-0.01(-0.04%)
Apr 30, 2015	19.18	19.31	18.79	18.87	225,598	-0.32(-1.64%)
Apr 29, 2015	19.11	19.84	18.60	19.18	341,567	+0.55(+2.94%)
Apr 28, 2015	18.54	18.72	18.18	18.64	161,887	+0.17(+0.90%)
Apr 27, 2015	18.30	18.63	18.13	18.47	134,918	+0.16(+0.86%)
Apr 24, 2015	18.23	18.46	18.07	18.31	97,277	+0.03(+0.18%)
Apr 23, 2015	18.19	18.28	18.11	18.28	109,642	+0.01(+0.05%)
Apr 22, 2015	18.42	18.46	18.13	18.27	90,629	-0.11(-0.59%)
Apr 21, 2015	18.71	18.71	18.22	18.38	83,695	-0.28(-1.51%)
Apr 20, 2015	18.36	18.90	18.25	18.66	145,105	+0.41(+2.27%)
Apr 17, 2015	18.30	18.30	17.91	18.25	124,659	-0.21(-1.12%)
Apr 16, 2015	18.55	18.72	18.19	18.45	127,831	-0.10(-0.54%)
Apr 15, 2015	18.43	18.59	18.26	18.55	148,945	+0.24(+1.31%)
Apr 14, 2015	18.29	18.42	18.01	18.31	67,516	+0.06(+0.32%)
Apr 13, 2015	18.33	18.40	17.96	18.25	156,924	-0.04(-0.23%)
Apr 10, 2015	18.37	18.58	18.25	18.30	47,932	+0.02(+0.14%)
Apr 09, 2015	18.41	18.44	17.91	18.27	56,532	-0.14(-0.77%)
Apr 08, 2015	18.33	18.49	18.20	18.41	114,129	+0.04(+0.23%)
Apr 07, 2015	18.48	18.80	18.31	18.37	81,346	-0.07(-0.41%)
Apr 06, 2015	18.29	18.67	18.29	18.44	79,992	-0.02(-0.09%)
Apr 02, 2015	18.65	18.46	18.46	18.46	115,221	-0.19(-1.02%)