Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	61.00	63.54	60.06	62.83	334,810	+1.80(+2.95%)
May 27, 2022	60.65	62.28	60.04	61.03	161,691	+0.96(+1.59%)
May 26, 2022	62.63	63.19	59.43	60.08	231,980	-2.10(-3.38%)
May 25, 2022	61.28	62.88	58.18	62.18	147,790	+1.04(+1.71%)
May 24, 2022	62.26	62.31	60.54	61.14	130,984	-1.71(-2.72%)
May 23, 2022	63.52	63.98	62.51	62.85	93,136	-0.13(-0.21%)
May 20, 2022	64.46	64.55	61.02	62.98	136,617	-1.06(-1.66%)
May 19, 2022	65.36	65.94	63.96	64.05	116,034	-1.64(-2.49%)
May 18, 2022	68.04	68.71	65.14	65.68	66,708	-3.12(-4.53%)
May 17, 2022	68.64	69.34	67.93	68.80	57,242	+1.26(+1.87%)
May 16, 2022	67.45	68.38	66.59	67.54	90,659	-0.10(-0.14%)
May 13, 2022	66.91	68.48	66.91	67.63	95,945	+1.38(+2.08%)
May 12, 2022	68.35	69.18	65.12	66.26	154,543	-2.33(-3.40%)
May 11, 2022	68.93	70.08	67.92	68.59	132,300	-0.30(-0.43%)
May 10, 2022	69.71	70.14	67.14	68.89	134,778	-0.23(-0.33%)
May 09, 2022	68.30	69.99	68.04	69.12	89,308	-0.03(-0.04%)
May 06, 2022	69.41	69.76	67.70	69.14	83,303	-0.75(-1.07%)
May 05, 2022	71.02	71.09	67.91	69.89	120,157	-1.68(-2.35%)
May 04, 2022	70.40	72.02	68.53	71.57	106,540	+1.64(+2.34%)
May 03, 2022	71.17	74.76	67.49	69.94	153,687	+2.65(+3.94%)
May 02, 2022	66.68	68.28	65.86	67.29	105,511	+0.28(+0.41%)
Apr 29, 2022	68.54	69.17	66.71	67.01	78,832	-1.72(-2.51%)
Apr 28, 2022	67.63	69.36	66.90	68.73	90,563	+1.86(+2.77%)
Apr 27, 2022	67.82	68.31	66.53	66.88	87,523	-0.58(-0.86%)
Apr 26, 2022	69.02	69.45	67.09	67.46	64,433	-2.09(-3.00%)
Apr 25, 2022	69.78	69.78	68.10	69.55	62,773	-0.54(-0.76%)
Apr 22, 2022	72.27	72.27	69.58	70.08	45,957	-2.38(-3.29%)
Apr 21, 2022	72.63	73.82	72.23	72.46	59,179	+0.27(+0.37%)
Apr 20, 2022	71.73	72.96	71.31	72.20	64,419	+1.04(+1.47%)
Apr 19, 2022	69.20	71.37	69.20	71.15	50,919	+1.75(+2.52%)
Apr 18, 2022	69.49	70.03	68.40	69.40	60,385	-0.24(-0.34%)
Apr 14, 2022	71.23	71.74	69.64	69.64	61,113	-1.40(-1.97%)
Apr 13, 2022	71.12	71.79	70.04	71.04	96,430	-0.05(-0.07%)
Apr 12, 2022	69.80	71.17	69.80	71.09	75,013	+1.54(+2.21%)
Apr 11, 2022	69.47	70.62	69.30	69.55	71,685	-0.22(-0.32%)
Apr 08, 2022	69.97	70.78	69.62	69.77	71,792	-0.01(-0.01%)
Apr 07, 2022	69.71	70.30	68.83	69.78	174,759	+0.06(+0.08%)
Apr 06, 2022	70.55	71.22	69.59	69.72	86,945	-1.31(-1.85%)
Apr 05, 2022	71.80	72.55	70.31	71.03	85,272	-0.31(-0.43%)
Apr 04, 2022	71.68	72.85	71.18	71.34	104,011	+0.10(+0.13%)
Apr 01, 2022	70.67	71.35	70.07	71.24	87,940	+0.48(+0.68%)
Mar 31, 2022	71.76	72.45	70.41	70.76	78,301	-0.63(-0.88%)
Mar 30, 2022	71.90	72.16	69.01	71.39	53,871	-1.07(-1.48%)
Mar 29, 2022	70.44	72.69	70.44	72.46	106,469	+2.62(+3.75%)
Mar 28, 2022	69.69	70.05	68.63	69.84	70,065	-0.15(-0.22%)
Mar 25, 2022	70.13	70.43	69.52	70.00	49,224	+0.11(+0.15%)
Mar 24, 2022	68.89	69.89	68.67	69.89	49,191	+1.12(+1.63%)
Mar 23, 2022	69.19	69.63	68.25	68.77	123,364	-0.77(-1.10%)
Mar 22, 2022	69.76	70.47	68.99	69.54	65,663	-0.17(-0.25%)
Mar 21, 2022	70.53	71.47	69.45	69.71	83,588	-1.13(-1.59%)
Mar 18, 2022	69.86	71.17	69.40	70.84	521,327	+0.95(+1.35%)
Mar 17, 2022	69.07	70.49	68.11	69.89	103,987	+0.26(+0.37%)
Mar 16, 2022	67.86	69.82	67.52	69.63	165,144	+2.40(+3.57%)
Mar 15, 2022	65.83	67.33	65.05	67.23	153,882	+1.38(+2.09%)
Mar 14, 2022	64.67	65.89	64.12	65.85	89,800	+1.44(+2.24%)
Mar 11, 2022	65.58	66.55	64.00	64.41	120,383	-1.30(-1.98%)
Mar 10, 2022	65.23	65.85	64.22	65.71	80,595	-0.47(-0.71%)
Mar 09, 2022	66.28	66.91	65.83	66.18	93,273	+1.32(+2.04%)
Mar 08, 2022	65.21	65.92	63.97	64.86	122,795	-0.50(-0.76%)
Mar 07, 2022	68.40	68.40	65.23	65.35	99,480	-3.31(-4.81%)
Mar 04, 2022	68.59	69.38	67.92	68.66	123,067	-0.64(-0.92%)
Mar 03, 2022	69.27	70.19	68.39	69.29	57,984	+0.31(+0.46%)
Mar 02, 2022	66.45	69.84	66.45	68.98	91,140	+2.68(+4.04%)