Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.87	20.00	19.53	19.66	254,793	-0.22(-1.09%)
Apr 27, 2017	19.74	19.87	19.57	19.87	141,826	+0.17(+0.88%)
Apr 26, 2017	19.57	19.76	19.44	19.70	161,225	+0.09(+0.44%)
Apr 25, 2017		20.09	19.57	19.61	126,326	-0.13(-0.66%)
Apr 24, 2017	19.83	20.13	19.57	19.74	170,742	+0.13(+0.66%)
Apr 21, 2017	19.74	19.83	19.53	19.61	130,913	-0.22(-1.09%)
Apr 20, 2017	19.44	19.87	19.31	19.83	287,391	+0.52(+2.69%)
Apr 19, 2017	18.92	19.35	18.92	19.31	149,493	+0.43(+2.29%)
Apr 18, 2017	18.53	18.96	18.49	18.88	126,886	+0.26(+1.40%)
Apr 17, 2017	18.57	18.70	18.21	18.62	286,285	+0.13(+0.70%)
Apr 13, 2017	19.01	19.09	18.49	18.49	150,648	-0.61(-3.17%)
Apr 12, 2017	19.44	19.45	18.92	19.09	77,414	-0.39(-2.00%)
Apr 11, 2017	19.22	19.59	19.01	19.48	208,918	+0.17(+0.90%)
Apr 10, 2017		19.61	19.14	19.31	106,190	+0.17(+0.90%)
Apr 07, 2017	19.05	19.35	18.96	19.14	124,052	+0.00(+0.00%)
Apr 06, 2017	19.27	19.31	18.88	19.14	256,836	-0.17(-0.90%)
Apr 05, 2017	19.66	20.13	19.14	19.31	113,971	-0.17(-0.89%)
Apr 04, 2017	19.83	19.87	19.27	19.48	110,243	-0.43(-2.17%)
Apr 03, 2017	20.57	21.04	19.74	19.92	177,286	-0.65(-3.16%)
Mar 31, 2017	20.52	20.78	20.29	20.57	174,542	+0.04(+0.21%)
Mar 30, 2017	20.35	20.74	20.22	20.52	164,425	+0.17(+0.85%)
Mar 29, 2017	20.09	20.48	20.05	20.35	114,220	+0.17(+0.86%)
Mar 28, 2017	20.13	20.48	20.00	20.18	150,693	-0.04(-0.21%)
Mar 27, 2017	20.09	20.35	20.00	20.22	115,362	-0.22(-1.06%)
Mar 24, 2017	20.31	20.65	20.18	20.44	126,480	+0.13(+0.64%)
Mar 23, 2017	20.09	20.48	19.96	20.31	147,212	+0.13(+0.64%)
Mar 22, 2017	20.52	20.82	20.00	20.18	114,563	-0.39(-1.89%)
Mar 21, 2017	21.47	21.47	20.52	20.57	180,636	-0.91(-4.23%)
Mar 20, 2017	21.65	21.73	21.04	21.47	76,275	-0.17(-0.80%)
Mar 17, 2017	21.43	21.73	21.34	21.65	165,924	+0.17(+0.81%)
Mar 16, 2017	21.56	21.69	21.34	21.47	84,827	+0.00(+0.00%)
Mar 15, 2017	21.30	21.60	21.11	21.47	115,887	+0.26(+1.22%)
Mar 14, 2017	20.82	21.34	20.65	21.21	104,124	+0.26(+1.24%)
Mar 13, 2017		21.30	20.82	20.95	221,364	-0.39(-1.83%)
Mar 10, 2017	21.52	21.65	21.17	21.34	115,696	-0.04(-0.20%)
Mar 09, 2017	21.39	21.43	21.26	21.39	104,084	+0.04(+0.20%)
Mar 08, 2017	21.34	21.65	21.17	21.34	102,349	+0.06(+0.28%)
Mar 07, 2017	21.24	21.50	21.07	21.28	106,813	+0.00(+0.00%)
Mar 06, 2017	21.80	21.93	21.23	21.28	193,669	-0.52(-2.37%)
Mar 03, 2017	22.02	22.19	21.59	21.80	141,465	-0.17(-0.78%)
Mar 02, 2017	22.45	22.45	21.80	21.97	121,492	-0.56(-2.49%)
Mar 01, 2017	22.36	22.96	22.27	22.53	269,306	+0.34(+1.55%)
Feb 28, 2017	21.89	22.19	21.76	22.19	277,254	+0.26(+1.18%)
Feb 27, 2017	21.93	22.19	21.76	21.93	388,639	+0.43(+2.00%)
Feb 24, 2017	21.41	21.50	20.85	21.50	171,115	-0.47(-2.16%)
Feb 23, 2017	21.84	22.10	21.54	21.97	151,573	+0.26(+1.19%)
Feb 22, 2017	21.76	21.97	21.59	21.71	76,833	-0.13(-0.59%)
Feb 21, 2017	21.89	21.89	21.24	21.84	170,691	+0.13(+0.60%)
Feb 17, 2017		21.71	21.71	21.71	0	-0.04(-0.20%)
Feb 16, 2017	21.67	21.84	21.37	21.76	141,262	+0.00(+0.00%)
Feb 15, 2017	21.33	21.87	21.20	21.76	173,939	+0.47(+2.23%)
Feb 14, 2017	21.15	21.46	21.15	21.28	154,761	+0.09(+0.41%)
Feb 13, 2017	21.07	21.33	21.03	21.20	208,812	+0.22(+1.03%)
Feb 10, 2017	21.07	21.24	20.94	20.98	172,386	-0.04(-0.20%)
Feb 09, 2017	20.85	21.37	20.59	21.03	363,700	+0.17(+0.83%)
Feb 08, 2017	21.03	23.22	20.25	20.85	1,081,386	+2.46(+13.35%)
Feb 07, 2017	19.17	19.28	18.35	18.40	226,071	-0.73(-3.83%)
Feb 06, 2017	19.69	19.78	19.04	19.13	146,776	-0.65(-3.27%)
Feb 03, 2017	19.91	19.99	19.78	19.78	48,122	+0.09(+0.44%)
Feb 02, 2017	20.03	20.03	19.47	19.69	133,247	-0.39(-1.93%)