Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	19.65	19.87	19.47	19.49	135,376	-0.23(-1.17%)
Feb 26, 2015	19.61	19.89	19.61	19.73	172,469	+0.12(+0.63%)
Feb 25, 2015	19.92	20.11	19.37	19.60	558,337	-0.31(-1.58%)
Feb 24, 2015	19.62	20.06	19.62	19.92	162,380	+0.23(+1.18%)
Feb 23, 2015	19.47	19.70	19.19	19.68	414,317	+0.21(+1.10%)
Feb 20, 2015	19.82	19.89	19.37	19.47	225,868	-0.30(-1.50%)
Feb 19, 2015	19.67	19.87	19.47	19.77	104,925	+0.12(+0.63%)
Feb 18, 2015	19.86	20.04	19.56	19.64	122,206	+0.27(+1.41%)
Feb 17, 2015	19.21	19.54	19.20	19.37	109,100	+0.17(+0.90%)
Feb 13, 2015	18.97	19.20	19.20	19.20	135,950	+0.21(+1.13%)
Feb 12, 2015	19.40	19.42	18.92	18.98	282,690	-0.21(-1.08%)
Feb 11, 2015	18.98	20.64	18.54	19.19	304,122	-1.00(-4.95%)
Feb 10, 2015	20.41	20.63	20.08	20.19	118,499	+0.00(+0.00%)
Feb 09, 2015	20.08	20.56	19.83	20.19	106,559	+0.05(+0.25%)
Feb 06, 2015	20.44	20.57	19.93	20.14	110,038	-0.26(-1.30%)
Feb 05, 2015	20.08	20.43	19.93	20.40	103,866	+0.55(+2.79%)
Feb 04, 2015	19.83	20.25	19.72	19.85	122,019	-0.15(-0.74%)
Feb 03, 2015	19.60	20.11	19.60	20.00	181,642	+0.45(+2.28%)
Feb 02, 2015	19.34	19.57	19.14	19.55	123,775	+0.22(+1.15%)
Jan 30, 2015	19.21	19.54	19.20	19.33	262,935	-0.09(-0.47%)
Jan 29, 2015	19.01	19.48	18.87	19.42	118,556	+0.45(+2.40%)
Jan 28, 2015	19.09	19.20	18.75	18.97	212,705	-0.09(-0.48%)
Jan 27, 2015	19.05	19.49	18.98	19.06	120,045	-0.26(-1.33%)
Jan 26, 2015	19.40	19.44	18.94	19.31	68,807	-0.09(-0.47%)
Jan 23, 2015	19.51	19.66	19.25	19.40	80,577	-0.11(-0.55%)
Jan 22, 2015	18.79	19.58	18.64	19.51	98,514	+0.82(+4.37%)
Jan 21, 2015	18.78	18.91	18.45	18.69	126,987	-0.17(-0.88%)
Jan 20, 2015	19.00	19.30	18.69	18.86	140,491	-0.20(-1.04%)
Jan 16, 2015	18.68	19.16	18.68	19.06	138,888	+0.31(+1.63%)
Jan 15, 2015	19.09	19.09	18.61	18.75	125,870	-0.33(-1.73%)
Jan 14, 2015	19.34	19.51	18.97	19.08	124,022	-0.48(-2.45%)
Jan 13, 2015	19.66	20.02	19.29	19.56	143,647	+0.10(+0.51%)
Jan 12, 2015	19.38	19.56	19.03	19.46	91,471	+0.07(+0.34%)
Jan 09, 2015	19.50	19.57	19.25	19.40	123,351	-0.06(-0.30%)
Jan 08, 2015	19.53	19.87	19.40	19.45	154,127	+0.12(+0.64%)
Jan 07, 2015	19.47	19.47	19.21	19.33	206,669	+0.02(+0.13%)
Jan 06, 2015	19.78	19.82	18.89	19.30	280,036	-0.48(-2.42%)
Jan 05, 2015	19.77	19.97	19.63	19.78	203,179	-0.14(-0.71%)
Jan 02, 2015	20.03	20.14	19.54	19.92	143,868	-0.01(-0.04%)
Dec 31, 2014	20.24	19.93	19.93	19.93	157,983	-0.25(-1.23%)
Dec 30, 2014	20.10	20.29	20.01	20.18	121,436	+0.05(+0.25%)
Dec 29, 2014	20.23	20.42	20.11	20.13	136,737	-0.08(-0.41%)
Dec 26, 2014	20.24	20.28	20.12	20.21	160,787	+0.00(+0.00%)
Dec 24, 2014	20.24	20.21	20.21	20.21	185,706	-0.02(-0.08%)
Dec 23, 2014	20.07	20.30	19.93	20.23	175,978	+0.20(+0.99%)
Dec 22, 2014	19.98	20.19	19.89	20.03	286,357	+0.11(+0.54%)
Dec 19, 2014	19.72	19.94	19.41	19.92	710,505	+0.31(+1.56%)
Dec 18, 2014	19.74	19.90	19.57	19.62	486,165	+0.19(+0.98%)
Dec 17, 2014	19.11	19.66	19.01	19.43	264,637	+0.35(+1.82%)
Dec 16, 2014	19.01	19.50	19.01	19.08	177,062	+0.03(+0.17%)
Dec 15, 2014	19.49	19.53	18.71	19.05	206,209	-0.31(-1.58%)
Dec 12, 2014	19.16	19.49	19.07	19.35	261,922	-0.07(-0.34%)
Dec 11, 2014	19.36	19.93	19.35	19.42	153,745	+0.22(+1.16%)
Dec 10, 2014	19.63	19.83	19.15	19.20	158,642	-0.49(-2.48%)
Dec 09, 2014	19.08	19.82	18.90	19.68	217,896	+0.35(+1.79%)
Dec 08, 2014	19.49	19.73	19.22	19.34	237,153	-0.22(-1.13%)
Dec 05, 2014	19.17	19.64	19.17	19.56	166,049	+0.42(+2.19%)
Dec 04, 2014	19.27	19.52	18.99	19.14	178,410	-0.16(-0.81%)
Dec 03, 2014	19.26	19.71	19.07	19.30	223,115	+0.07(+0.34%)
Dec 02, 2014	19.02	19.40	18.99	19.23	164,703	+0.25(+1.30%)