Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	52.31	53.24	52.08	52.77	130,421	+0.04(+0.07%)
Apr 29, 2021	53.35	53.70	52.37	52.73	77,994	-0.19(-0.36%)
Apr 28, 2021	52.61	53.52	52.59	52.92	114,210	+0.32(+0.61%)
Apr 27, 2021	52.35	52.88	51.83	52.60	200,466	+0.60(+1.16%)
Apr 26, 2021	52.76	53.20	51.55	51.99	120,779	-0.81(-1.53%)
Apr 23, 2021	51.99	53.21	51.77	52.80	93,461	+1.01(+1.94%)
Apr 22, 2021	52.24	52.50	51.55	51.80	96,136	-0.12(-0.24%)
Apr 21, 2021	51.48	52.43	51.48	51.92	49,274	+0.52(+1.01%)
Apr 20, 2021	52.43	52.81	50.96	51.40	78,784	-0.94(-1.80%)
Apr 19, 2021	53.04	53.05	51.43	52.34	82,999	-0.75(-1.42%)
Apr 16, 2021	52.77	53.72	52.00	53.09	84,327	+0.63(+1.20%)
Apr 15, 2021	52.14	53.41	51.78	52.46	35,289	+0.27(+0.52%)
Apr 14, 2021	51.82	52.92	51.82	52.19	97,814	+0.32(+0.62%)
Apr 13, 2021	52.07	52.24	51.50	51.87	46,258	-0.41(-0.79%)
Apr 12, 2021	52.25	52.72	51.91	52.29	89,935	+0.17(+0.33%)
Apr 09, 2021	51.75	52.27	51.29	52.12	81,460	+0.40(+0.78%)
Apr 08, 2021	51.36	51.97	50.94	51.71	149,435	+0.43(+0.84%)
Apr 07, 2021	51.25	51.79	50.18	51.28	176,529	+0.16(+0.31%)
Apr 06, 2021	51.30	51.32	50.67	51.12	107,651	-0.17(-0.33%)
Apr 05, 2021	51.13	51.52	50.72	51.29	152,861	+0.17(+0.33%)
Apr 01, 2021	50.44	51.18	50.33	51.12	82,416	+0.65(+1.29%)
Mar 31, 2021	50.06	50.86	49.72	50.47	166,044	+0.36(+0.71%)
Mar 30, 2021	49.64	50.21	48.78	50.11	64,243	+0.70(+1.41%)
Mar 29, 2021	50.77	51.08	48.78	49.41	114,221	-1.09(-2.16%)
Mar 26, 2021	49.49	50.57	49.47	50.51	68,078	+1.42(+2.90%)
Mar 25, 2021	47.49	49.50	46.97	49.08	103,565	+1.65(+3.47%)
Mar 24, 2021	47.64	49.02	47.44	47.44	133,303	-0.14(-0.30%)
Mar 23, 2021	48.16	48.58	47.48	47.58	83,809	-1.02(-2.09%)
Mar 22, 2021	49.72	49.99	47.64	48.59	66,199	-1.03(-2.07%)
Mar 19, 2021	49.71	50.04	48.86	49.62	226,537	-0.40(-0.81%)
Mar 18, 2021	49.36	50.98	48.50	50.03	94,009	+0.66(+1.34%)
Mar 17, 2021	49.45	49.59	49.02	49.37	57,363	-0.08(-0.17%)
Mar 16, 2021	50.77	50.94	48.69	49.45	89,162	-1.35(-2.65%)
Mar 15, 2021	51.03	51.17	50.42	50.80	120,482	-0.38(-0.74%)
Mar 12, 2021	50.12	51.38	50.12	51.17	109,073	+0.96(+1.91%)
Mar 11, 2021	50.30	50.68	49.60	50.21	108,294	-0.11(-0.22%)
Mar 10, 2021	50.36	51.08	49.95	50.33	119,009	+0.17(+0.34%)
Mar 09, 2021	50.97	51.41	49.79	50.16	143,803	-0.62(-1.22%)
Mar 08, 2021	49.76	51.96	49.39	50.78	158,612	+1.43(+2.91%)
Mar 05, 2021	49.19	50.56	48.41	49.34	177,700	+0.56(+1.15%)
Mar 04, 2021	50.12	50.53	48.45	48.78	132,328	-1.30(-2.60%)
Mar 03, 2021	48.78	51.56	48.78	50.08	234,824	+1.48(+3.05%)
Mar 02, 2021	49.22	49.45	48.58	48.60	160,743	-0.68(-1.39%)
Mar 01, 2021	49.20	49.70	48.79	49.29	163,090	+1.14(+2.38%)
Feb 26, 2021	48.48	48.82	47.39	48.14	203,086	-0.51(-1.04%)
Feb 25, 2021	48.30	49.61	48.28	48.65	138,829	+0.24(+0.50%)
Feb 24, 2021	47.28	48.81	47.02	48.40	119,732	+1.16(+2.46%)
Feb 23, 2021	45.82	47.71	45.65	47.24	220,136	+0.38(+0.82%)
Feb 22, 2021	45.59	47.59	45.55	46.86	147,948	+0.90(+1.97%)
Feb 19, 2021	44.61	46.88	44.41	45.95	133,755	+1.34(+2.99%)
Feb 18, 2021	43.95	45.09	42.80	44.62	115,994	-0.10(-0.23%)
Feb 17, 2021	43.07	45.20	42.98	44.72	129,824	+1.12(+2.58%)
Feb 16, 2021	44.12	44.18	42.89	43.60	129,016	-0.12(-0.28%)
Feb 12, 2021	44.39	44.67	43.47	43.72	79,677	-0.76(-1.71%)
Feb 11, 2021	44.86	45.12	44.21	44.48	105,084	-0.08(-0.19%)
Feb 10, 2021	44.45	44.69	43.38	44.56	87,815	+0.41(+0.93%)
Feb 09, 2021	42.02	44.47	41.01	44.15	219,811	-0.07(-0.15%)
Feb 08, 2021	42.66	44.45	42.61	44.21	144,754	+1.95(+4.61%)
Feb 05, 2021	42.59	42.95	41.65	42.26	76,157	+0.36(+0.85%)
Feb 04, 2021	41.05	42.39	41.05	41.91	118,646	+0.88(+2.15%)
Feb 03, 2021	40.29	41.08	39.87	41.03	107,073	+0.55(+1.37%)
Feb 02, 2021	41.03	41.03	39.55	40.47	96,005	-0.06(-0.14%)