Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	60.03	60.03	59.17	59.47	120,659	-0.82(-1.36%)
Jun 29, 2021	58.72	60.75	58.72	60.29	146,893	+1.65(+2.82%)
Jun 28, 2021	59.00	59.00	58.00	58.64	93,820	-0.11(-0.19%)
Jun 25, 2021	58.67	59.63	58.51	58.75	163,336	+0.32(+0.55%)
Jun 24, 2021	58.23	58.81	57.27	58.43	50,865	+0.52(+0.90%)
Jun 23, 2021	58.21	58.86	57.66	57.91	100,672	-0.14(-0.24%)
Jun 22, 2021	57.42	58.08	56.48	58.05	66,675	+0.67(+1.17%)
Jun 21, 2021	55.99	57.62	55.99	57.38	85,865	+1.80(+3.23%)
Jun 18, 2021	55.92	56.31	55.05	55.59	197,150	-1.97(-3.42%)
Jun 17, 2021	58.46	58.65	57.08	57.55	77,446	-0.91(-1.55%)
Jun 16, 2021	59.10	59.10	57.61	58.46	116,587	-0.94(-1.58%)
Jun 15, 2021	59.34	59.89	59.13	59.39	124,447	+0.01(+0.02%)
Jun 14, 2021	59.31	59.75	58.99	59.38	42,724	+0.17(+0.29%)
Jun 11, 2021	59.53	59.59	58.75	59.21	45,905	+0.05(+0.08%)
Jun 10, 2021	59.61	59.89	58.63	59.17	52,276	-0.22(-0.37%)
Jun 09, 2021	60.18	60.18	59.08	59.38	71,961	-0.62(-1.04%)
Jun 08, 2021	59.18	60.05	58.53	60.01	68,043	+0.77(+1.30%)
Jun 07, 2021	59.25	59.54	58.41	59.23	62,737	+0.28(+0.48%)
Jun 04, 2021	58.95	60.26	58.23	58.95	61,839	+0.02(+0.03%)
Jun 03, 2021	59.07	59.73	58.57	58.93	76,174	-0.14(-0.24%)
Jun 02, 2021	60.42	60.61	58.92	59.07	134,592	-0.96(-1.60%)
Jun 01, 2021	59.96	60.34	59.32	60.03	111,811	+0.99(+1.67%)
May 28, 2021	59.67	59.67	58.23	59.05	81,011	-0.24(-0.40%)
May 27, 2021	58.39	59.67	58.39	59.28	129,426	+1.36(+2.34%)
May 26, 2021	56.48	58.70	56.25	57.93	180,412	+2.47(+4.45%)
May 25, 2021	56.85	57.46	55.32	55.46	96,979	-1.60(-2.81%)
May 24, 2021	56.35	57.34	56.10	57.06	51,524	+0.85(+1.51%)
May 21, 2021	56.00	56.68	55.77	56.21	80,111	+0.66(+1.19%)
May 20, 2021	55.96	56.35	55.09	55.55	68,255	-0.60(-1.07%)
May 19, 2021	55.78	56.53	54.93	56.15	92,745	-0.71(-1.24%)
May 18, 2021	56.83	57.27	56.67	56.86	118,778	-0.08(-0.15%)
May 17, 2021	56.64	57.67	56.02	56.95	176,372	+0.15(+0.27%)
May 14, 2021	56.26	56.97	55.29	56.80	72,916	+0.76(+1.36%)
May 13, 2021	53.78	56.31	53.72	56.03	113,559	+2.46(+4.59%)
May 12, 2021	54.57	56.30	53.40	53.58	72,882	-1.03(-1.88%)
May 11, 2021	55.11	55.20	54.05	54.60	73,211	-1.12(-2.01%)
May 10, 2021	56.73	57.21	55.60	55.72	122,089	-0.93(-1.65%)
May 07, 2021	56.03	56.75	55.61	56.65	89,331	+0.48(+0.85%)
May 06, 2021	56.30	56.50	55.58	56.17	131,277	+0.11(+0.20%)
May 05, 2021	58.28	58.38	55.21	56.06	178,017	-2.11(-3.63%)
May 04, 2021	56.19	58.38	54.15	58.17	282,770	+4.14(+7.67%)
May 03, 2021	53.22	54.15	52.98	54.03	116,424	+1.26(+2.39%)
Apr 30, 2021	52.31	53.24	52.08	52.77	130,421	+0.04(+0.07%)
Apr 29, 2021	53.35	53.70	52.37	52.73	77,994	-0.19(-0.36%)
Apr 28, 2021	52.61	53.52	52.59	52.92	114,210	+0.32(+0.61%)
Apr 27, 2021	52.35	52.88	51.83	52.60	200,466	+0.60(+1.16%)
Apr 26, 2021	52.76	53.20	51.55	51.99	120,779	-0.81(-1.53%)
Apr 23, 2021	51.99	53.21	51.77	52.80	93,461	+1.01(+1.94%)
Apr 22, 2021	52.24	52.50	51.55	51.80	96,136	-0.12(-0.24%)
Apr 21, 2021	51.48	52.43	51.48	51.92	49,274	+0.52(+1.01%)
Apr 20, 2021	52.43	52.81	50.96	51.40	78,784	-0.94(-1.80%)
Apr 19, 2021	53.04	53.05	51.43	52.34	82,999	-0.75(-1.42%)
Apr 16, 2021	52.77	53.72	52.00	53.09	84,327	+0.63(+1.20%)
Apr 15, 2021	52.14	53.41	51.78	52.46	35,289	+0.27(+0.52%)
Apr 14, 2021	51.82	52.92	51.82	52.19	97,814	+0.32(+0.62%)
Apr 13, 2021	52.07	52.24	51.50	51.87	46,258	-0.41(-0.79%)
Apr 12, 2021	52.25	52.72	51.91	52.29	89,935	+0.17(+0.33%)
Apr 09, 2021	51.75	52.27	51.29	52.12	81,460	+0.40(+0.78%)
Apr 08, 2021	51.36	51.97	50.94	51.71	149,435	+0.43(+0.84%)
Apr 07, 2021	51.25	51.79	50.18	51.28	176,529	+0.16(+0.31%)
Apr 06, 2021	51.30	51.32	50.67	51.12	107,651	-0.17(-0.33%)
Apr 05, 2021	51.13	51.52	50.72	51.29	152,861	+0.17(+0.33%)