Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	34.78	34.98	33.84	33.94	153,355	-0.88(-2.53%)
Jan 30, 2020	34.61	34.88	34.36	34.82	81,688	+0.02(+0.05%)
Jan 29, 2020	35.14	35.40	34.71	34.81	78,626	-0.32(-0.91%)
Jan 28, 2020	35.30	35.52	35.05	35.13	146,348	-0.11(-0.31%)
Jan 27, 2020	34.85	35.39	34.58	35.24	137,134	-0.01(-0.03%)
Jan 24, 2020	35.80	35.80	35.04	35.25	81,753	-0.48(-1.33%)
Jan 23, 2020	35.90	35.90	35.35	35.72	62,794	-0.27(-0.76%)
Jan 22, 2020	35.93	36.21	35.90	36.00	65,009	+0.10(+0.28%)
Jan 21, 2020	36.23	36.30	35.75	35.90	88,414	-0.48(-1.31%)
Jan 17, 2020	36.75	36.75	36.19	36.37	71,274	-0.24(-0.65%)
Jan 16, 2020	36.32	37.05	36.32	36.61	110,592	+0.45(+1.24%)
Jan 15, 2020	35.93	36.40	35.89	36.16	134,432	+0.05(+0.14%)
Jan 14, 2020	36.36	36.37	35.86	36.11	113,187	-0.30(-0.82%)
Jan 13, 2020	36.21	36.44	35.99	36.41	132,525	+0.28(+0.79%)
Jan 10, 2020	36.17	36.25	35.67	36.12	123,448	+0.05(+0.14%)
Jan 09, 2020	36.42	36.54	36.05	36.07	98,953	-0.17(-0.47%)
Jan 08, 2020	36.17	36.55	35.96	36.24	75,241	+0.18(+0.51%)
Jan 07, 2020	36.00	36.21	35.67	36.06	101,198	-0.12(-0.33%)
Jan 06, 2020	36.15	36.32	35.74	36.18	85,983	-0.14(-0.38%)
Jan 03, 2020	36.02	36.53	35.91	36.32	86,119	-0.05(-0.15%)
Jan 02, 2020	36.53	36.78	35.61	36.37	174,991	+0.00(+0.00%)
Dec 31, 2019	36.43	36.66	36.23	36.37	99,871	-0.11(-0.30%)
Dec 30, 2019	36.51	36.51	36.08	36.48	80,507	-0.09(-0.25%)
Dec 27, 2019	36.84	36.89	36.45	36.57	82,298	-0.29(-0.80%)
Dec 26, 2019	37.41	37.43	36.72	36.87	174,530	-0.52(-1.40%)
Dec 24, 2019	37.27	37.43	37.00	37.39	124,430	+0.05(+0.12%)
Dec 23, 2019	37.80	38.00	36.70	37.34	153,243	-0.50(-1.33%)
Dec 20, 2019	37.32	38.25	37.03	37.85	606,762	+0.57(+1.52%)
Dec 19, 2019	36.78	37.33	36.33	37.28	229,829	+0.46(+1.24%)
Dec 18, 2019	37.12	37.12	36.58	36.82	190,202	-0.15(-0.40%)
Dec 17, 2019	36.86	37.16	36.69	36.97	188,422	+0.11(+0.30%)
Dec 16, 2019	37.55	37.87	36.77	36.86	184,836	-0.47(-1.25%)
Dec 13, 2019	37.31	37.48	36.84	37.32	179,332	+0.06(+0.17%)
Dec 12, 2019	37.11	37.45	36.64	37.26	215,645	+0.04(+0.10%)
Dec 11, 2019	36.80	37.24	36.52	37.22	109,552	+0.40(+1.08%)
Dec 10, 2019	36.71	37.11	36.54	36.83	144,655	-0.00(-0.01%)
Dec 09, 2019	36.13	36.86	36.01	36.83	139,918	+0.63(+1.75%)
Dec 06, 2019	36.40	36.56	36.08	36.20	219,172	-0.07(-0.20%)
Dec 05, 2019	36.18	36.34	36.04	36.27	106,431	+0.11(+0.30%)
Dec 04, 2019	36.32	36.74	35.97	36.16	134,894	-0.10(-0.28%)
Dec 03, 2019	35.65	36.37	35.63	36.26	131,538	+0.21(+0.58%)
Dec 02, 2019	36.21	36.23	35.68	36.05	153,859	+0.01(+0.03%)
Nov 29, 2019	36.06	36.40	35.94	36.04	55,700	-0.10(-0.28%)
Nov 27, 2019	36.41	36.50	35.95	36.14	90,239	-0.06(-0.16%)
Nov 26, 2019	35.90	36.56	35.69	36.20	211,372	+0.26(+0.72%)
Nov 25, 2019	35.53	36.11	35.17	35.94	95,370	+0.46(+1.28%)
Nov 22, 2019	35.50	35.62	35.32	35.49	62,608	+0.07(+0.21%)
Nov 21, 2019	35.71	35.71	35.01	35.41	120,776	-0.34(-0.94%)
Nov 20, 2019	36.05	36.32	35.32	35.75	156,483	-0.28(-0.78%)
Nov 19, 2019	36.33	36.51	35.87	36.03	246,762	-0.35(-0.95%)
Nov 18, 2019	36.31	36.60	36.06	36.38	87,576	-0.01(-0.04%)
Nov 15, 2019	36.48	36.68	35.81	36.39	200,983	-0.05(-0.13%)
Nov 14, 2019	36.01	36.48	36.01	36.44	231,934	+0.27(+0.74%)
Nov 13, 2019	37.05	37.05	36.02	36.17	163,413	-0.95(-2.56%)
Nov 12, 2019	37.29	37.30	36.79	37.12	101,168	-0.16(-0.44%)
Nov 11, 2019	37.38	37.65	36.98	37.28	126,642	-0.28(-0.75%)
Nov 08, 2019	37.78	37.86	37.32	37.57	77,411	-0.21(-0.56%)
Nov 07, 2019	37.81	38.02	37.48	37.78	135,342	+0.04(+0.10%)
Nov 06, 2019	38.51	38.51	37.64	37.74	111,769	-0.62(-1.62%)
Nov 05, 2019	37.92	38.89	37.92	38.36	112,468	+0.45(+1.18%)
Nov 04, 2019	37.73	38.25	37.63	37.91	112,080	+0.15(+0.39%)