Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	28.61	29.55	27.44	27.61	120,429	-1.63(-5.58%)
Apr 29, 2020	28.16	29.43	27.83	29.24	128,138	+1.96(+7.20%)
Apr 28, 2020	27.44	27.58	26.84	27.28	102,088	+0.44(+1.65%)
Apr 27, 2020	25.91	27.01	25.91	26.84	89,171	+1.09(+4.22%)
Apr 24, 2020	26.27	26.42	25.44	25.75	60,313	-0.33(-1.27%)
Apr 23, 2020	25.77	26.66	25.77	26.08	77,555	+0.43(+1.69%)
Apr 22, 2020	26.42	26.75	25.34	25.65	83,439	-0.06(-0.22%)
Apr 21, 2020	24.34	25.89	24.21	25.70	143,580	+0.52(+2.05%)
Apr 20, 2020	25.86	27.01	24.90	25.18	115,534	-0.23(-0.91%)
Apr 17, 2020	24.76	25.66	24.52	25.42	101,751	+1.36(+5.67%)
Apr 16, 2020	24.61	25.00	23.25	24.05	157,086	-0.46(-1.88%)
Apr 15, 2020	24.54	25.34	24.06	24.51	177,889	-0.94(-3.69%)
Apr 14, 2020	26.86	26.95	25.18	25.45	208,761	-1.04(-3.93%)
Apr 13, 2020	26.81	27.18	26.33	26.49	108,830	-0.68(-2.51%)
Apr 09, 2020	26.28	27.55	25.91	27.18	153,169	+1.48(+5.78%)
Apr 08, 2020	24.55	26.28	24.27	25.69	147,184	+1.46(+6.01%)
Apr 07, 2020	24.55	25.34	23.53	24.24	229,561	+0.34(+1.43%)
Apr 06, 2020	24.26	24.50	23.06	23.89	172,533	+0.31(+1.33%)
Apr 03, 2020	23.54	23.95	22.93	23.58	148,505	-0.17(-0.70%)
Apr 02, 2020	23.39	24.42	23.30	23.75	151,992	+0.32(+1.38%)
Apr 01, 2020	22.38	23.89	22.34	23.42	204,365	-0.15(-0.63%)
Mar 31, 2020	24.08	24.83	23.27	23.57	197,475	-0.75(-3.07%)
Mar 30, 2020	23.53	24.88	23.24	24.32	181,810	+0.93(+3.98%)
Mar 27, 2020	23.55	24.12	22.55	23.39	222,811	-0.96(-3.94%)
Mar 26, 2020	24.11	24.90	23.53	24.35	162,619	+0.50(+2.09%)
Mar 25, 2020	23.54	25.08	22.68	23.85	208,807	+0.19(+0.82%)
Mar 24, 2020	23.06	23.80	22.41	23.65	208,571	+1.59(+7.23%)
Mar 23, 2020	22.69	22.69	20.97	22.06	300,796	-0.53(-2.33%)
Mar 20, 2020	23.23	23.52	21.53	22.59	354,394	-0.63(-2.70%)
Mar 19, 2020	20.75	23.90	20.07	23.21	239,100	+3.02(+14.98%)
Mar 18, 2020	20.40	21.49	19.33	20.19	253,104	-1.51(-6.97%)
Mar 17, 2020	20.94	22.26	18.99	21.70	353,762	+1.05(+5.09%)
Mar 16, 2020	23.06	23.76	20.52	20.65	260,222	-4.66(-18.43%)
Mar 13, 2020	25.14	25.31	23.83	25.31	319,790	+1.24(+5.13%)
Mar 12, 2020	25.80	26.72	23.96	24.08	306,599	-2.85(-10.58%)
Mar 11, 2020	26.26	27.08	26.01	26.93	183,797	-0.21(-0.78%)
Mar 10, 2020	26.97	27.78	25.39	27.14	372,543	+0.68(+2.58%)
Mar 09, 2020	29.34	29.34	26.29	26.46	200,858	-3.70(-12.26%)
Mar 06, 2020	28.92	30.24	28.59	30.15	213,374	+0.59(+2.00%)
Mar 05, 2020	29.29	29.83	29.18	29.56	265,613	-0.18(-0.59%)
Mar 04, 2020	28.49	29.93	28.17	29.74	250,546	+1.59(+5.63%)
Mar 03, 2020	28.03	28.58	27.60	28.15	237,273	+0.14(+0.49%)
Mar 02, 2020	28.02	28.24	27.31	28.02	130,762	+0.11(+0.39%)
Feb 28, 2020	27.85	28.25	27.05	27.91	326,902	-0.09(-0.33%)
Feb 27, 2020	27.92	29.01	27.57	28.00	219,763	-0.35(-1.23%)
Feb 26, 2020	28.92	29.34	28.17	28.35	156,445	-0.51(-1.78%)
Feb 25, 2020	30.32	30.32	28.80	28.86	240,500	-1.40(-4.63%)
Feb 24, 2020	29.95	30.44	29.62	30.26	186,520	-0.70(-2.25%)
Feb 21, 2020	31.20	31.20	30.51	30.96	74,767	-0.27(-0.85%)
Feb 20, 2020	30.89	31.31	30.78	31.22	141,204	+0.19(+0.62%)
Feb 19, 2020	31.09	31.16	30.47	31.03	135,260	-0.10(-0.32%)
Feb 18, 2020	31.07	31.29	30.74	31.13	127,843	+0.05(+0.15%)
Feb 14, 2020	31.49	31.62	30.96	31.09	110,350	-0.41(-1.31%)
Feb 13, 2020	31.41	31.75	31.25	31.50	88,105	+0.05(+0.15%)
Feb 12, 2020	31.53	31.83	31.42	31.45	201,331	+0.08(+0.25%)
Feb 11, 2020	30.99	31.54	30.97	31.37	194,896	+0.43(+1.38%)
Feb 10, 2020	30.55	31.13	30.29	30.95	233,406	+0.15(+0.48%)
Feb 07, 2020	31.57	31.73	30.12	30.80	191,994	-0.90(-2.83%)
Feb 06, 2020	32.24	32.47	30.96	31.70	212,301	-0.53(-1.65%)
Feb 05, 2020	33.03	33.35	31.95	32.23	308,405	-2.01(-5.86%)
Feb 04, 2020	34.32	34.43	33.94	34.24	100,114	+0.25(+0.73%)