Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 09, 2023	62.02	62.06	61.23	61.75	104,540	-0.55(-0.88%)
Jun 08, 2023	62.89	62.89	61.96	62.30	80,272	-0.59(-0.94%)
Jun 07, 2023	61.19	63.19	61.19	62.89	124,603	+2.23(+3.68%)
Jun 06, 2023	58.88	61.32	58.88	60.66	123,404	+1.59(+2.69%)
Jun 05, 2023	59.41	59.70	58.34	59.07	128,556	-0.76(-1.27%)
Jun 02, 2023	58.22	59.91	58.16	59.83	128,117	+2.39(+4.16%)
Jun 01, 2023	57.28	58.10	57.01	57.44	102,291	-0.15(-0.26%)
May 31, 2023	57.83	58.20	57.06	57.59	121,088	-0.49(-0.84%)
May 30, 2023	58.33	59.02	57.39	58.08	119,126	-0.33(-0.56%)
May 26, 2023	57.88	58.93	57.88	58.41	85,423	+0.54(+0.93%)
May 25, 2023	59.12	59.46	57.05	57.87	127,465	-1.55(-2.61%)
May 24, 2023	60.21	60.77	58.96	59.42	289,497	-1.23(-2.03%)
May 23, 2023	59.06	61.21	59.06	60.65	239,775	+1.39(+2.35%)
May 22, 2023	58.19	59.61	57.97	59.26	205,128	+1.38(+2.38%)
May 19, 2023	57.40	58.01	56.67	57.88	211,802	+1.28(+2.26%)
May 18, 2023	55.79	56.71	55.45	56.60	151,855	+0.54(+0.96%)
May 17, 2023	55.12	56.38	55.12	56.06	106,795	+1.12(+2.04%)
May 16, 2023	56.30	56.38	54.94	54.94	101,103	-1.36(-2.42%)
May 15, 2023	56.66	57.23	56.21	56.30	159,942	-0.35(-0.62%)
May 12, 2023	55.86	56.77	55.58	56.65	173,834	+0.85(+1.52%)
May 11, 2023	55.18	56.04	54.18	55.80	289,786	+0.04(+0.07%)
May 10, 2023	53.38	56.49	52.78	55.76	279,838	+2.84(+5.37%)
May 09, 2023	53.71	53.84	50.89	52.92	507,816	-2.52(-4.55%)
May 08, 2023	56.56	56.56	55.01	55.44	200,962	-0.68(-1.21%)
May 05, 2023	57.00	57.35	55.59	56.12	172,692	-0.39(-0.69%)
May 04, 2023	57.65	58.11	56.47	56.51	183,890	-1.44(-2.48%)
May 03, 2023	57.25	58.51	57.25	57.95	233,992	+0.88(+1.54%)
May 02, 2023	59.15	59.15	55.77	57.07	331,918	-2.38(-4.00%)
May 01, 2023	59.00	60.02	58.55	59.45	188,533	+0.31(+0.52%)
Apr 28, 2023	59.06	59.81	58.51	59.14	342,905	+0.35(+0.60%)
Apr 27, 2023	59.39	59.76	58.36	58.79	333,787	-0.49(-0.83%)
Apr 26, 2023	59.65	59.84	58.55	59.28	167,072	-0.76(-1.27%)
Apr 25, 2023	61.72	62.04	59.89	60.04	169,715	-1.97(-3.18%)
Apr 24, 2023	63.94	63.94	60.97	62.01	159,291	-2.09(-3.26%)
Apr 21, 2023	64.91	65.22	63.80	64.10	141,427	-0.81(-1.25%)
Apr 20, 2023	64.42	65.02	64.25	64.91	117,646	-0.04(-0.06%)
Apr 19, 2023	64.64	65.34	64.26	64.95	82,444	+0.13(+0.20%)
Apr 18, 2023	66.18	66.52	64.59	64.82	115,613	-1.13(-1.71%)
Apr 17, 2023	65.77	66.10	65.35	65.95	88,717	+0.36(+0.55%)
Apr 14, 2023	65.83	66.52	65.00	65.59	148,541	-0.11(-0.17%)
Apr 13, 2023	65.16	65.84	63.51	65.70	137,173	+0.89(+1.37%)
Apr 12, 2023	64.83	65.00	64.01	64.81	113,453	+0.43(+0.67%)
Apr 11, 2023	64.04	64.54	63.67	64.38	115,621	+0.34(+0.53%)
Apr 10, 2023	62.23	64.24	62.05	64.04	204,168	+1.52(+2.43%)
Apr 06, 2023	62.78	62.99	62.38	62.52	104,228	-0.49(-0.78%)
Apr 05, 2023	62.31	63.06	61.96	63.01	402,824	+0.50(+0.80%)
Apr 04, 2023	62.94	62.94	62.08	62.51	145,432	-0.39(-0.62%)