Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	16.39	16.39	15.99	16.10	168,942	-0.26(-1.60%)
Apr 28, 2016	16.22	16.46	16.05	16.37	190,842	+0.16(+0.99%)
Apr 27, 2016	16.70	16.84	16.14	16.21	162,662	-0.55(-3.29%)
Apr 26, 2016	16.63	16.82	16.34	16.76	245,866	+0.23(+1.38%)
Apr 25, 2016	16.68	16.68	16.43	16.53	141,531	-0.06(-0.36%)
Apr 22, 2016	16.50	16.76	16.43	16.59	150,835	+0.16(+0.98%)
Apr 21, 2016	17.15	17.15	16.17	16.43	547,453	-0.81(-4.72%)
Apr 20, 2016	16.35	17.28	16.32	17.24	398,059	+0.86(+5.22%)
Apr 19, 2016	16.58	16.70	16.17	16.38	225,379	-0.09(-0.57%)
Apr 18, 2016	16.51	16.52	16.21	16.48	199,343	-0.01(-0.05%)
Apr 15, 2016	16.48	16.58	16.37	16.48	128,609	-0.06(-0.36%)
Apr 14, 2016	16.68	16.69	16.48	16.54	135,980	-0.08(-0.51%)
Apr 13, 2016	16.29	16.64	16.29	16.63	191,945	+0.41(+2.51%)
Apr 12, 2016	16.10	16.38	15.90	16.22	179,959	+0.21(+1.32%)
Apr 11, 2016	16.26	16.46	15.92	16.01	128,243	-0.19(-1.20%)
Apr 08, 2016	16.19	16.39	16.09	16.21	105,269	+0.09(+0.58%)
Apr 07, 2016	16.09	16.32	15.81	16.11	132,668	-0.10(-0.63%)
Apr 06, 2016	16.26	16.35	16.21	16.21	131,674	-0.08(-0.52%)
Apr 05, 2016	16.52	16.52	16.18	16.30	220,226	-0.30(-1.79%)
Apr 04, 2016	16.64	16.81	16.55	16.59	138,331	-0.10(-0.61%)
Apr 01, 2016	16.43	16.72	16.28	16.70	196,194	+0.11(+0.66%)
Mar 31, 2016	16.43	16.70	16.38	16.59	139,078	+0.12(+0.72%)
Mar 30, 2016	16.31	16.62	16.22	16.47	176,202	+0.31(+1.94%)
Mar 29, 2016	15.59	16.16	15.53	16.15	108,962	+0.49(+3.14%)
Mar 28, 2016	15.80	15.80	15.54	15.66	136,356	-0.03(-0.22%)
Mar 24, 2016	15.42	15.70	15.70	15.70	151,692	+0.28(+1.81%)
Mar 23, 2016	15.60	15.70	15.40	15.42	130,852	-0.15(-0.98%)
Mar 22, 2016	15.41	15.71	15.34	15.57	130,497	+0.06(+0.38%)
Mar 21, 2016	15.72	15.72	15.44	15.51	132,710	-0.20(-1.29%)
Mar 18, 2016	15.65	15.74	15.42	15.71	263,476	+0.17(+1.09%)
Mar 17, 2016	15.14	15.62	15.08	15.54	110,853	+0.43(+2.86%)
Mar 16, 2016	14.82	15.20	14.82	15.11	152,603	+0.19(+1.31%)
Mar 15, 2016	14.97	15.03	14.73	14.92	148,332	-0.07(-0.45%)
Mar 14, 2016	15.01	15.22	14.86	14.99	173,067	-0.12(-0.79%)
Mar 11, 2016	15.09	15.33	15.02	15.10	190,373	+0.11(+0.73%)
Mar 10, 2016	15.37	15.38	14.92	14.99	338,505	-0.35(-2.26%)
Mar 09, 2016	15.32	15.55	15.21	15.34	193,664	+0.07(+0.44%)
Mar 08, 2016	15.32	15.58	15.20	15.27	286,592	-0.18(-1.14%)
Mar 07, 2016	15.19	15.47	15.11	15.45	269,379	+0.28(+1.83%)
Mar 04, 2016	14.65	15.27	14.58	15.17	500,278	+0.46(+3.15%)
Mar 03, 2016	14.20	14.73	14.18	14.71	392,283	+0.45(+3.19%)
Mar 02, 2016	13.83	14.27	13.83	14.26	447,369	+0.48(+3.48%)
Mar 01, 2016	13.57	13.79	13.36	13.78	523,340	+0.36(+2.70%)
Feb 29, 2016	13.58	13.72	13.35	13.41	333,224	-0.17(-1.24%)
Feb 26, 2016	13.65	13.70	13.31	13.58	280,980	+0.06(+0.44%)
Feb 25, 2016	13.53	13.61	13.29	13.52	429,656	+0.06(+0.44%)
Feb 24, 2016	13.41	13.58	13.32	13.46	192,562	-0.12(-0.87%)
Feb 23, 2016	13.61	13.68	13.51	13.58	173,347	-0.03(-0.19%)
Feb 22, 2016	13.49	13.76	13.48	13.61	194,738	+0.19(+1.44%)
Feb 19, 2016	13.41	13.65	13.36	13.41	187,191	-0.03(-0.25%)
Feb 18, 2016	13.31	13.88	13.15	13.45	355,112	+0.29(+2.17%)
Feb 17, 2016	13.31	13.41	13.01	13.16	506,891	-0.09(-0.70%)
Feb 16, 2016	13.28	13.46	13.06	13.25	384,368	+0.14(+1.09%)
Feb 12, 2016	12.95	13.11	13.11	13.11	400,828	+0.29(+2.30%)
Feb 11, 2016	12.63	13.08	12.51	12.82	305,217	-0.19(-1.42%)
Feb 10, 2016	13.98	14.45	12.55	13.00	1,312,560	-3.18(-19.66%)
Feb 09, 2016	16.45	16.92	16.11	16.18	208,549	-0.45(-2.73%)
Feb 08, 2016	16.47	16.75	16.38	16.64	211,599	-0.07(-0.40%)
Feb 05, 2016	16.77	17.18	16.70	16.70	289,846	-0.21(-1.24%)
Feb 04, 2016	17.20	17.44	16.91	16.91	194,522	-0.23(-1.33%)
Feb 03, 2016	18.03	18.03	17.08	17.14	266,939	-0.82(-4.55%)
Feb 02, 2016	17.09	18.22	17.09	17.96	259,837	+0.75(+4.35%)