Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	59.67	59.67	58.23	59.05	81,011	-0.24(-0.40%)
May 27, 2021	58.39	59.67	58.39	59.28	129,426	+1.36(+2.34%)
May 26, 2021	56.48	58.70	56.25	57.93	180,412	+2.47(+4.45%)
May 25, 2021	56.85	57.46	55.32	55.46	96,979	-1.60(-2.81%)
May 24, 2021	56.35	57.34	56.10	57.06	51,524	+0.85(+1.51%)
May 21, 2021	56.00	56.68	55.77	56.21	80,111	+0.66(+1.19%)
May 20, 2021	55.96	56.35	55.09	55.55	68,255	-0.60(-1.07%)
May 19, 2021	55.78	56.53	54.93	56.15	92,745	-0.71(-1.24%)
May 18, 2021	56.83	57.27	56.67	56.86	118,778	-0.08(-0.15%)
May 17, 2021	56.64	57.67	56.02	56.95	176,372	+0.15(+0.27%)
May 14, 2021	56.26	56.97	55.29	56.80	72,916	+0.76(+1.36%)
May 13, 2021	53.78	56.31	53.72	56.03	113,559	+2.46(+4.59%)
May 12, 2021	54.57	56.30	53.40	53.58	72,882	-1.03(-1.88%)
May 11, 2021	55.11	55.20	54.05	54.60	73,211	-1.12(-2.01%)
May 10, 2021	56.73	57.21	55.60	55.72	122,089	-0.93(-1.65%)
May 07, 2021	56.03	56.75	55.61	56.65	89,331	+0.48(+0.85%)
May 06, 2021	56.30	56.50	55.58	56.17	131,277	+0.11(+0.20%)
May 05, 2021	58.28	58.38	55.21	56.06	178,017	-2.11(-3.63%)
May 04, 2021	56.19	58.38	54.15	58.17	282,770	+4.14(+7.67%)
May 03, 2021	53.22	54.15	52.98	54.03	116,424	+1.26(+2.39%)
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%)