Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	57.61	59.77	57.33	58.97	209,271	+0.48(+0.82%)
Jun 29, 2022	58.41	58.70	57.63	58.49	118,555	+0.27(+0.46%)
Jun 28, 2022	59.67	60.75	58.10	58.22	88,018	-1.25(-2.10%)
Jun 27, 2022	58.53	60.25	57.74	59.47	167,508	+1.40(+2.42%)
Jun 24, 2022	56.12	58.30	56.12	58.06	350,205	+2.45(+4.41%)
Jun 23, 2022	57.66	58.83	55.55	55.61	154,453	-1.60(-2.79%)
Jun 22, 2022	57.31	58.12	57.09	57.21	299,900	-0.77(-1.33%)
Jun 21, 2022	56.47	60.18	55.89	57.98	222,805	+2.33(+4.18%)
Jun 17, 2022	56.62	57.67	55.61	55.65	334,430	-0.30(-0.53%)
Jun 16, 2022	59.12	59.12	55.70	55.95	174,467	-3.76(-6.30%)
Jun 15, 2022	60.40	62.89	59.38	59.71	178,457	+0.00(+0.00%)
Jun 14, 2022	59.18	60.51	59.11	59.71	169,183	+0.43(+0.73%)
Jun 13, 2022	61.36	62.34	58.57	59.27	183,130	-3.70(-5.88%)
Jun 10, 2022	63.95	64.04	62.98	62.98	94,602	-2.04(-3.13%)
Jun 09, 2022	65.15	66.08	64.63	65.01	81,829	-0.41(-0.63%)
Jun 08, 2022	65.36	65.87	64.35	65.43	94,501	-0.50(-0.75%)
Jun 07, 2022	64.23	66.32	64.10	65.92	101,732	+1.14(+1.76%)
Jun 06, 2022	64.38	64.80	63.72	64.79	89,483	+0.87(+1.36%)
Jun 03, 2022	64.08	64.18	62.99	63.91	81,241	-0.73(-1.13%)
Jun 02, 2022	62.44	64.86	62.44	64.64	117,756	+2.11(+3.37%)
Jun 01, 2022	62.91	64.10	61.68	62.54	122,132	-0.33(-0.52%)
May 31, 2022	61.03	63.57	60.09	62.86	334,646	+1.80(+2.95%)
May 27, 2022	60.68	62.31	60.07	61.06	161,612	+0.96(+1.59%)
May 26, 2022	62.66	63.22	59.45	60.11	231,866	-2.11(-3.38%)
May 25, 2022	61.31	62.91	58.21	62.21	147,718	+1.04(+1.71%)
May 24, 2022	62.29	62.35	60.57	61.17	130,920	-1.71(-2.72%)
May 23, 2022	63.55	64.01	62.54	62.88	93,091	-0.13(-0.21%)
May 20, 2022	64.49	64.58	61.05	63.02	136,550	-1.06(-1.66%)
May 19, 2022	65.39	65.97	63.99	64.08	115,978	-1.64(-2.49%)
May 18, 2022	68.08	68.74	65.17	65.71	66,675	-3.12(-4.53%)
May 17, 2022	68.67	69.37	67.96	68.83	57,214	+1.26(+1.87%)
May 16, 2022	67.48	68.41	66.62	67.57	90,614	-0.10(-0.14%)
May 13, 2022	66.94	68.51	66.94	67.67	95,898	+1.38(+2.08%)
May 12, 2022	68.38	69.22	65.15	66.29	154,467	-2.34(-3.40%)
May 11, 2022	68.97	70.12	67.95	68.62	132,235	-0.30(-0.43%)
May 10, 2022	69.74	70.17	67.17	68.92	134,713	-0.23(-0.33%)
May 09, 2022	68.34	70.02	68.08	69.15	89,265	-0.03(-0.04%)
May 06, 2022	69.45	69.79	67.73	69.18	83,262	-0.75(-1.07%)
May 05, 2022	71.05	71.13	67.94	69.93	120,098	-1.68(-2.35%)
May 04, 2022	70.43	72.06	68.57	71.61	106,487	+1.64(+2.34%)
May 03, 2022	71.21	74.80	67.52	69.97	153,611	+2.65(+3.94%)
May 02, 2022	66.71	68.32	65.90	67.32	105,459	+0.28(+0.41%)
Apr 29, 2022	68.58	69.21	66.74	67.04	78,793	-1.72(-2.51%)
Apr 28, 2022	67.67	69.39	66.93	68.77	90,518	+1.86(+2.78%)
Apr 27, 2022	67.85	68.35	66.57	66.91	87,480	-0.58(-0.87%)
Apr 26, 2022	69.05	69.48	67.12	67.49	64,402	-2.09(-3.00%)
Apr 25, 2022	69.81	69.81	68.14	69.58	62,743	-0.54(-0.76%)
Apr 22, 2022	72.31	72.31	69.61	70.12	45,934	-2.38(-3.29%)
Apr 21, 2022	72.66	73.86	72.27	72.50	59,150	+0.27(+0.37%)
Apr 20, 2022	71.76	73.00	71.34	72.23	64,387	+1.04(+1.47%)
Apr 19, 2022	69.24	71.41	69.24	71.19	50,894	+1.75(+2.52%)
Apr 18, 2022	69.52	70.06	68.43	69.44	60,355	-0.24(-0.34%)
Apr 14, 2022	71.27	71.77	69.68	69.68	61,083	-1.40(-1.97%)
Apr 13, 2022	71.15	71.82	70.08	71.07	96,383	-0.05(-0.07%)
Apr 12, 2022	69.83	71.21	69.83	71.12	74,976	+1.54(+2.21%)
Apr 11, 2022	69.50	70.65	69.33	69.58	71,650	-0.22(-0.32%)
Apr 08, 2022	70.00	70.82	69.65	69.80	71,757	-0.01(-0.01%)
Apr 07, 2022	69.74	70.34	68.87	69.81	174,673	+0.06(+0.08%)
Apr 06, 2022	70.59	71.25	69.63	69.75	86,902	-1.31(-1.85%)
Apr 05, 2022	71.84	72.59	70.35	71.06	85,230	-0.31(-0.43%)
Apr 04, 2022	71.72	72.88	71.22	71.37	103,960	+0.10(+0.13%)