Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.28	18.76	18.28	18.76	170,495	+0.54(+2.95%)
Jan 28, 2016	18.26	18.45	18.17	18.22	127,931	+0.10(+0.56%)
Jan 27, 2016	18.61	18.70	18.01	18.12	229,546	-0.59(-3.15%)
Jan 26, 2016	18.55	18.84	18.53	18.71	105,058	+0.19(+1.00%)
Jan 25, 2016	18.89	19.01	18.45	18.52	110,384	-0.45(-2.35%)
Jan 22, 2016	18.82	19.07	18.55	18.97	302,222	+0.43(+2.31%)
Jan 21, 2016	18.76	18.84	18.48	18.54	119,093	-0.22(-1.17%)
Jan 20, 2016	18.50	18.91	18.00	18.76	181,714	+0.11(+0.59%)
Jan 19, 2016	18.71	18.81	18.41	18.65	112,847	+0.15(+0.82%)
Jan 15, 2016	18.30	18.50	18.50	18.50	231,245	-0.25(-1.35%)
Jan 14, 2016	18.46	18.98	18.13	18.75	335,677	+0.26(+1.41%)
Jan 13, 2016	19.20	19.46	18.39	18.49	184,917	-0.69(-3.60%)
Jan 12, 2016	19.45	19.56	18.94	19.18	166,462	-0.14(-0.74%)
Jan 11, 2016	18.98	19.45	18.82	19.32	163,656	+0.40(+2.13%)
Jan 08, 2016	19.76	19.95	18.86	18.92	217,054	-0.65(-3.31%)
Jan 07, 2016	19.37	19.96	19.37	19.56	153,826	-0.20(-1.02%)
Jan 06, 2016	19.85	20.18	19.67	19.77	138,466	-0.31(-1.55%)
Jan 05, 2016	20.19	20.25	19.93	20.08	100,210	-0.03(-0.17%)
Jan 04, 2016	20.90	21.03	20.07	20.11	202,272	-1.15(-5.42%)
Dec 31, 2015	21.26	21.26	21.26	21.26	176,674	-0.08(-0.39%)
Dec 30, 2015	21.34	21.48	21.03	21.35	141,303	+0.02(+0.08%)
Dec 29, 2015	21.01	21.37	20.95	21.33	74,545	+0.41(+1.97%)
Dec 28, 2015	20.88	21.12	20.52	20.92	116,991	-0.01(-0.04%)
Dec 24, 2015	20.83	20.93	20.93	20.93	60,040	+0.06(+0.28%)
Dec 23, 2015	21.32	21.52	20.79	20.87	156,930	-0.30(-1.43%)
Dec 22, 2015	20.78	21.25	20.62	21.17	130,300	+0.45(+2.19%)
Dec 21, 2015	20.61	20.89	20.46	20.72	138,048	+0.34(+1.65%)
Dec 18, 2015	20.78	20.84	20.28	20.38	239,875	-0.52(-2.49%)
Dec 17, 2015	20.85	21.30	20.80	20.90	162,792	+0.06(+0.28%)
Dec 16, 2015	20.57	20.88	20.56	20.84	128,805	+0.36(+1.77%)
Dec 15, 2015	20.41	20.59	20.33	20.48	117,944	+0.18(+0.87%)
Dec 14, 2015	20.33	20.56	19.99	20.30	129,410	-0.06(-0.29%)
Dec 11, 2015	20.61	20.73	20.26	20.36	247,461	-0.59(-2.81%)
Dec 10, 2015	21.15	21.22	20.74	20.95	393,908	-0.29(-1.39%)
Dec 09, 2015	21.65	22.10	21.21	21.25	308,465	-0.50(-2.32%)
Dec 08, 2015	21.80	22.14	21.72	21.75	134,146	-0.27(-1.22%)
Dec 07, 2015	21.79	22.14	21.57	22.02	167,183	+0.22(+1.00%)
Dec 04, 2015	22.24	22.55	21.49	21.80	209,931	-0.49(-2.22%)
Dec 03, 2015	22.61	22.96	22.22	22.29	124,000	-0.21(-0.93%)
Dec 02, 2015	22.65	22.93	22.49	22.50	121,853	-0.19(-0.85%)
Dec 01, 2015	22.60	22.73	22.44	22.70	185,542	+0.14(+0.63%)
Nov 30, 2015	22.86	22.94	22.48	22.55	145,419	-0.31(-1.35%)
Nov 27, 2015	22.56	22.89	22.55	22.86	37,900	+0.33(+1.49%)
Nov 25, 2015	22.58	22.53	22.53	22.53	130,791	+0.02(+0.07%)
Nov 24, 2015	22.67	22.69	22.29	22.51	173,032	-0.28(-1.25%)
Nov 23, 2015	23.42	23.53	22.76	22.80	189,320	-0.73(-3.10%)
Nov 20, 2015	23.38	23.73	23.06	23.53	228,856	+0.30(+1.30%)
Nov 19, 2015	22.80	23.36	22.74	23.22	388,372	+0.33(+1.43%)
Nov 18, 2015	22.88	22.91	22.42	22.90	175,326	+0.18(+0.81%)
Nov 17, 2015	22.55	23.12	22.43	22.71	160,910	+0.23(+1.01%)
Nov 16, 2015	22.35	22.56	22.16	22.49	169,028	+0.15(+0.67%)
Nov 13, 2015	21.78	22.45	21.73	22.34	166,413	+0.46(+2.11%)
Nov 12, 2015	22.46	22.56	21.70	21.88	181,459	-0.81(-3.58%)
Nov 11, 2015	22.79	23.17	22.66	22.69	117,620	+0.02(+0.07%)
Nov 10, 2015	22.37	22.79	22.24	22.67	111,239	+0.28(+1.27%)
Nov 09, 2015	23.00	23.00	22.24	22.39	123,087	-0.65(-2.83%)
Nov 06, 2015	22.97	23.25	22.69	23.04	178,154	+0.09(+0.40%)
Nov 05, 2015	21.90	22.98	21.90	22.95	256,323	+1.05(+4.82%)
Nov 04, 2015	21.90	22.50	19.17	21.89	1,616,396	-1.92(-8.05%)
Nov 03, 2015	23.95	24.14	23.43	23.81	260,420	-0.12(-0.49%)