Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	32.34	32.79	31.70	32.38	137,727	-0.18(-0.54%)
Oct 29, 2020	32.11	33.70	32.11	32.55	147,780	+0.34(+1.04%)
Oct 28, 2020	32.27	32.70	31.99	32.22	87,997	-0.74(-2.24%)
Oct 27, 2020	34.01	34.05	32.80	32.95	70,052	-1.15(-3.37%)
Oct 26, 2020	35.31	35.46	33.85	34.10	90,177	-1.72(-4.79%)
Oct 23, 2020	35.86	35.97	35.48	35.82	58,520	+0.16(+0.44%)
Oct 22, 2020	35.22	35.77	35.06	35.66	123,108	+0.53(+1.51%)
Oct 21, 2020	35.59	35.59	34.51	35.13	158,953	+0.07(+0.21%)
Oct 20, 2020	35.72	35.96	34.96	35.05	141,084	-0.27(-0.77%)
Oct 19, 2020	35.32	36.00	35.18	35.32	118,540	-0.14(-0.39%)
Oct 16, 2020	35.11	35.70	34.63	35.46	141,586	+0.31(+0.88%)
Oct 15, 2020	34.36	35.30	33.83	35.16	111,872	+0.26(+0.75%)
Oct 14, 2020	34.64	35.25	34.47	34.89	131,467	-0.07(-0.19%)
Oct 13, 2020	34.63	35.09	34.17	34.96	115,527	-0.48(-1.34%)
Oct 12, 2020	34.22	35.44	33.93	35.44	180,071	+1.56(+4.60%)
Oct 09, 2020	33.82	33.97	33.47	33.88	90,353	+0.39(+1.17%)
Oct 08, 2020	33.56	33.77	32.97	33.49	158,067	+0.25(+0.76%)
Oct 07, 2020	32.31	33.24	32.31	33.23	112,728	+1.29(+4.03%)
Oct 06, 2020	32.16	32.43	31.67	31.95	88,382	+0.15(+0.47%)
Oct 05, 2020	30.79	32.14	30.79	31.80	151,397	+1.22(+4.00%)
Oct 02, 2020	29.58	30.71	29.58	30.57	68,810	+0.56(+1.87%)
Oct 01, 2020	30.02	30.16	29.71	30.01	95,242	+0.00(+0.00%)
Sep 30, 2020	30.47	30.85	29.93	30.01	112,945	-0.26(-0.86%)
Sep 29, 2020	30.48	30.57	29.87	30.28	82,793	-0.31(-1.01%)
Sep 28, 2020	30.31	30.97	30.31	30.58	91,303	+0.46(+1.52%)
Sep 25, 2020	29.97	30.44	29.87	30.13	64,737	+0.07(+0.25%)
Sep 24, 2020	30.10	30.49	29.79	30.05	77,615	-0.09(-0.31%)
Sep 23, 2020	31.63	31.96	30.08	30.15	141,833	-1.54(-4.86%)
Sep 22, 2020	31.19	32.75	30.79	31.68	190,010	+1.48(+4.91%)
Sep 21, 2020	31.05	31.23	29.85	30.20	122,287	-1.34(-4.26%)
Sep 18, 2020	31.68	32.04	31.15	31.54	244,801	+0.11(+0.36%)
Sep 17, 2020	31.01	31.65	30.80	31.43	144,217	+0.48(+1.54%)
Sep 16, 2020	30.87	31.62	30.77	30.96	121,010	+0.11(+0.36%)
Sep 15, 2020	31.97	32.11	30.82	30.84	275,000	-0.99(-3.11%)
Sep 14, 2020	31.89	32.17	31.56	31.83	88,983	+0.35(+1.10%)
Sep 11, 2020	31.39	31.65	31.27	31.49	113,504	+0.16(+0.51%)
Sep 10, 2020	31.96	32.05	31.29	31.33	110,231	-0.52(-1.64%)
Sep 09, 2020	31.65	32.01	31.19	31.85	247,283	+0.40(+1.27%)
Sep 08, 2020	32.03	32.60	31.38	31.45	136,343	-0.83(-2.56%)
Sep 04, 2020	32.95	32.95	31.97	32.28	133,467	-0.20(-0.63%)
Sep 03, 2020	33.08	33.18	32.36	32.48	228,252	-0.62(-1.88%)
Sep 02, 2020	32.40	33.22	32.40	33.10	117,642	+0.55(+1.68%)
Sep 01, 2020	31.68	32.61	31.55	32.56	129,663	+0.70(+2.21%)
Aug 31, 2020	32.58	32.58	31.85	31.85	319,898	-0.55(-1.69%)
Aug 28, 2020	33.07	33.07	32.24	32.40	90,990	-0.44(-1.33%)
Aug 27, 2020	33.12	33.66	32.80	32.84	117,057	-0.09(-0.28%)
Aug 26, 2020	33.78	34.38	32.88	32.93	116,807	-0.84(-2.50%)
Aug 25, 2020	34.09	34.32	33.29	33.77	134,847	-0.13(-0.38%)
Aug 24, 2020	33.42	34.09	33.16	33.90	97,747	+0.63(+1.90%)
Aug 21, 2020	33.81	33.85	32.98	33.27	108,886	-0.48(-1.43%)
Aug 20, 2020	33.74	34.20	33.42	33.75	101,826	-0.40(-1.17%)
Aug 19, 2020	34.55	34.67	34.14	34.15	99,031	-0.13(-0.37%)
Aug 18, 2020	35.19	35.43	34.16	34.28	128,932	-0.61(-1.74%)
Aug 17, 2020	34.55	35.04	34.19	34.89	150,657	+0.49(+1.43%)
Aug 14, 2020	33.97	34.61	33.91	34.39	143,817	+0.09(+0.27%)
Aug 13, 2020	34.71	35.73	33.57	34.30	173,953	-0.70(-1.99%)
Aug 12, 2020	36.02	36.83	33.96	35.00	331,293	-1.13(-3.13%)
Aug 11, 2020	34.56	39.42	33.71	36.13	1,247,982	+6.66(+22.60%)
Aug 10, 2020	28.46	29.58	28.46	29.47	121,737	+1.04(+3.65%)
Aug 07, 2020	27.11	28.50	27.06	28.43	138,750	+1.32(+4.86%)
Aug 06, 2020	27.38	27.51	27.09	27.11	174,455	-0.31(-1.12%)
Aug 05, 2020	27.69	27.69	27.00	27.42	92,045	+0.09(+0.34%)
Aug 04, 2020	26.94	27.52	26.94	27.33	136,825	+0.43(+1.59%)