Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.45	18.46	17.91	18.26	140,829	-0.24(-1.30%)
May 28, 2015	18.25	18.53	18.00	18.50	101,566	+0.27(+1.46%)
May 27, 2015	18.13	18.44	17.93	18.24	185,566	+0.14(+0.78%)
May 26, 2015	18.02	18.23	17.68	18.10	170,744	-0.01(-0.05%)
May 22, 2015	18.59	18.10	18.10	18.10	189,826	-0.50(-2.68%)
May 21, 2015	18.93	18.93	18.59	18.60	98,219	-0.37(-1.92%)
May 20, 2015	18.75	19.00	18.59	18.97	97,288	+0.27(+1.42%)
May 19, 2015	18.64	18.83	18.47	18.70	74,058	+0.00(+0.00%)
May 18, 2015	18.62	18.77	18.07	18.70	97,888	+0.02(+0.13%)
May 15, 2015	18.43	18.71	18.30	18.68	117,787	+0.27(+1.49%)
May 14, 2015	18.34	18.58	18.12	18.40	97,436	+0.15(+0.82%)
May 13, 2015	18.02	18.36	17.93	18.25	103,141	+0.24(+1.34%)
May 12, 2015	18.29	18.29	17.86	18.01	112,515	-0.31(-1.68%)
May 11, 2015	18.30	18.52	18.24	18.32	148,072	-0.02(-0.09%)
May 08, 2015	18.25	18.50	18.25	18.34	94,527	+0.32(+1.80%)
May 07, 2015	18.30	18.30	17.93	18.01	171,485	-0.28(-1.54%)
May 06, 2015	18.39	18.62	18.02	18.30	162,911	-0.07(-0.41%)
May 05, 2015	18.93	19.15	18.30	18.37	131,046	-0.64(-3.36%)
May 04, 2015	18.93	19.13	18.72	19.01	165,996	+0.15(+0.79%)
May 01, 2015	18.91	19.14	18.78	18.86	221,358	-0.01(-0.04%)
Apr 30, 2015	19.18	19.31	18.79	18.87	225,598	-0.32(-1.64%)
Apr 29, 2015	19.11	19.84	18.60	19.18	341,567	+0.55(+2.94%)
Apr 28, 2015	18.54	18.72	18.18	18.64	161,887	+0.17(+0.90%)
Apr 27, 2015	18.30	18.63	18.13	18.47	134,918	+0.16(+0.86%)
Apr 24, 2015	18.23	18.46	18.07	18.31	97,277	+0.03(+0.18%)
Apr 23, 2015	18.19	18.28	18.11	18.28	109,642	+0.01(+0.05%)
Apr 22, 2015	18.42	18.46	18.13	18.27	90,629	-0.11(-0.59%)
Apr 21, 2015	18.71	18.71	18.22	18.38	83,695	-0.28(-1.51%)
Apr 20, 2015	18.36	18.90	18.25	18.66	145,105	+0.41(+2.27%)
Apr 17, 2015	18.30	18.30	17.91	18.25	124,659	-0.21(-1.12%)
Apr 16, 2015	18.55	18.72	18.19	18.45	127,831	-0.10(-0.54%)
Apr 15, 2015	18.43	18.59	18.26	18.55	148,945	+0.24(+1.31%)
Apr 14, 2015	18.29	18.42	18.01	18.31	67,516	+0.06(+0.32%)
Apr 13, 2015	18.33	18.40	17.96	18.25	156,924	-0.04(-0.23%)
Apr 10, 2015	18.37	18.58	18.25	18.30	47,932	+0.02(+0.14%)
Apr 09, 2015	18.41	18.44	17.91	18.27	56,532	-0.14(-0.77%)
Apr 08, 2015	18.33	18.49	18.20	18.41	114,129	+0.04(+0.23%)
Apr 07, 2015	18.48	18.80	18.31	18.37	81,346	-0.07(-0.41%)
Apr 06, 2015	18.29	18.67	18.29	18.44	79,992	-0.02(-0.09%)
Apr 02, 2015	18.65	18.46	18.46	18.46	115,221	-0.19(-1.02%)
Apr 01, 2015	18.44	18.89	18.32	18.65	89,120	+0.14(+0.76%)
Mar 31, 2015	18.38	18.68	18.27	18.51	206,121	+0.01(+0.04%)
Mar 30, 2015	18.60	18.92	18.47	18.50	104,473	-0.02(-0.13%)
Mar 27, 2015	18.45	18.79	18.34	18.53	123,280	+0.04(+0.22%)
Mar 26, 2015	18.00	18.53	17.71	18.49	335,248	+0.39(+2.16%)
Mar 25, 2015	18.60	18.91	18.03	18.10	131,035	-0.46(-2.46%)
Mar 24, 2015	18.72	19.73	18.48	18.55	171,007	-0.17(-0.89%)
Mar 23, 2015	18.99	19.18	18.68	18.72	135,275	-0.33(-1.74%)
Mar 20, 2015	18.98	19.38	18.73	19.05	266,811	-0.01(-0.04%)
Mar 19, 2015	18.68	19.07	18.68	19.06	82,129	+0.27(+1.46%)
Mar 18, 2015	18.66	18.92	18.40	18.78	138,087	+0.09(+0.49%)
Mar 17, 2015	18.73	18.86	18.58	18.69	144,661	-0.17(-0.88%)
Mar 16, 2015	18.86	18.99	18.65	18.86	137,099	+0.16(+0.84%)
Mar 13, 2015	19.08	19.08	18.50	18.70	105,074	-0.38(-2.00%)
Mar 12, 2015	18.66	19.08	18.54	19.08	82,160	+0.50(+2.68%)
Mar 11, 2015	18.46	18.69	18.44	18.59	95,198	+0.10(+0.54%)
Mar 10, 2015	18.47	18.60	18.27	18.49	102,239	-0.13(-0.71%)
Mar 09, 2015	18.29	18.73	18.29	18.62	83,616	+0.33(+1.81%)
Mar 06, 2015	18.30	18.68	18.11	18.29	155,111	-0.19(-1.03%)
Mar 05, 2015	19.12	19.14	18.29	18.48	344,644	-0.62(-3.24%)
Mar 04, 2015	19.23	19.38	19.06	19.10	126,344	-0.28(-1.45%)
Mar 03, 2015	19.55	19.61	19.25	19.38	358,039	-0.31(-1.55%)