Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.95	24.08	23.51	23.51	232,324	-0.31(-1.30%)
Apr 27, 2018	24.39	24.39	22.67	23.82	247,499	-0.49(-2.00%)
Apr 26, 2018	24.48	25.68	24.22	24.30	230,334	+0.00(+0.00%)
Apr 25, 2018	24.79	24.79	23.77	24.30	182,242	-0.44(-1.79%)
Apr 24, 2018	25.19	25.28	24.57	24.75	133,883	-0.31(-1.24%)
Apr 23, 2018	25.28	25.28	24.88	25.06	89,603	-0.09(-0.35%)
Apr 20, 2018	25.85	26.26	25.06	25.15	130,291	-0.80(-3.07%)
Apr 19, 2018	25.72	26.03	25.46	25.94	76,570	+0.22(+0.86%)
Apr 18, 2018	25.81	26.30	25.63	25.72	165,353	-0.09(-0.34%)
Apr 17, 2018	25.37	25.81	25.26	25.81	176,880	+0.58(+2.28%)
Apr 16, 2018	24.61	25.56	24.48	25.23	488,185	+0.75(+3.07%)
Apr 13, 2018	24.53	24.61	24.30	24.48	91,937	+0.13(+0.55%)
Apr 12, 2018	24.30	24.53	24.13	24.35	93,258	+0.09(+0.37%)
Apr 11, 2018	24.48	24.57	24.08	24.26	76,086	-0.27(-1.08%)
Apr 10, 2018	24.22	24.66	24.03	24.53	143,090	+0.49(+2.03%)
Apr 09, 2018	24.08	24.44	23.95	24.04	107,786	-0.09(-0.37%)
Apr 06, 2018	24.39	24.70	24.04	24.13	137,148	-0.44(-1.80%)
Apr 05, 2018	24.39	24.70	24.13	24.57	100,644	+0.44(+1.83%)
Apr 04, 2018	23.86	24.26	23.77	24.13	120,811	-0.09(-0.37%)
Apr 03, 2018	23.46	24.30	23.15	24.22	187,250	+0.89(+3.80%)
Apr 02, 2018	23.95	23.97	22.89	23.33	163,626	-0.62(-2.59%)
Mar 29, 2018		23.95	23.95	23.95	0	+0.27(+1.12%)
Mar 28, 2018	23.60	23.86	23.33	23.68	103,317	+0.09(+0.38%)
Mar 27, 2018	23.55	24.08	23.37	23.60	159,609	+0.09(+0.38%)
Mar 26, 2018	23.68	24.66	23.11	23.51	149,484	+0.31(+1.34%)
Mar 23, 2018	24.26	24.37	23.15	23.20	170,252	-1.02(-4.21%)
Mar 22, 2018	24.75	24.88	24.17	24.22	158,135	-0.62(-2.50%)
Mar 21, 2018	24.79	25.01	24.66	24.84	120,841	+0.04(+0.18%)
Mar 20, 2018	25.01	25.15	24.66	24.79	169,501	-0.22(-0.88%)
Mar 19, 2018	25.01	25.37	24.75	25.01	270,951	-0.13(-0.53%)
Mar 16, 2018	24.84	25.28	24.70	25.15	369,434	+0.35(+1.43%)
Mar 15, 2018	24.84	25.15	24.65	24.79	339,526	-0.09(-0.36%)
Mar 14, 2018	25.23	25.23	24.57	24.88	197,555	-0.27(-1.06%)
Mar 13, 2018	25.32	25.59	25.06	25.15	171,436	-0.18(-0.70%)
Mar 12, 2018	25.32	25.63	24.92	25.32	224,635	-0.04(-0.17%)
Mar 09, 2018	25.46	25.63	24.98	25.37	253,840	+0.13(+0.53%)
Mar 08, 2018	25.72	25.90	25.10	25.23	282,406	-0.29(-1.14%)
Mar 07, 2018		25.88	24.34	25.53	702,346	+0.97(+3.95%)
Mar 06, 2018	24.03	24.64	23.72	24.56	248,165	+0.66(+2.77%)
Mar 05, 2018	23.59	24.42	22.71	23.89	306,433	+0.04(+0.18%)
Mar 02, 2018	23.76	23.94	23.41	23.85	138,048	-0.09(-0.37%)
Mar 01, 2018	24.12	24.56	23.45	23.94	210,588	-0.48(-1.99%)
Feb 28, 2018	24.82	25.09	24.29	24.42	193,486	-0.40(-1.60%)
Feb 27, 2018	24.91	25.35	24.73	24.82	215,242	-0.18(-0.71%)
Feb 26, 2018	25.00	25.53	24.56	25.00	268,565	+0.22(+0.89%)
Feb 23, 2018	24.69	25.04	24.38	24.78	223,866	+0.13(+0.54%)
Feb 22, 2018	25.04	25.13	24.47	24.64	152,337	-0.22(-0.89%)
Feb 21, 2018	24.56	25.27	24.56	24.86	239,750	+0.40(+1.62%)
Feb 20, 2018	24.56	25.52	24.38	24.47	231,667	-0.09(-0.36%)
Feb 16, 2018		24.56	24.56	24.56	0	+0.00(+0.00%)
Feb 15, 2018	24.34	24.51	23.85	24.56	191,250	+0.48(+2.01%)
Feb 14, 2018		24.27	23.32	24.07	222,362	+0.75(+3.21%)
Feb 13, 2018	21.60	23.45	21.60	23.32	371,595	+1.63(+7.52%)
Feb 12, 2018	21.56	22.00	21.29	21.69	380,750	+0.26(+1.23%)
Feb 09, 2018	21.78	21.87	21.25	21.43	271,036	-0.13(-0.61%)
Feb 08, 2018		22.09	21.43	21.56	288,265	-0.35(-1.61%)
Feb 07, 2018	21.29	22.93	21.25	21.91	261,217	+0.62(+2.90%)
Feb 06, 2018	21.07	21.60	20.99	21.29	135,220	-0.53(-2.42%)
Feb 05, 2018	22.00	22.04	21.65	21.82	74,952	-0.40(-1.79%)
Feb 02, 2018	22.62	22.70	22.13	22.22	64,369	-0.53(-2.33%)