Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	30.52	30.70	30.39	30.48	130,451	-0.04(-0.15%)
Jun 28, 2018	30.17	30.61	29.81	30.52	185,023	+0.40(+1.33%)
Jun 27, 2018	30.88	30.88	30.12	30.12	167,848	-0.80(-2.59%)
Jun 26, 2018	30.48	31.10	27.63	30.92	225,876	+0.22(+0.72%)
Jun 25, 2018	30.61	30.74	30.25	30.70	419,208	-0.18(-0.58%)
Jun 22, 2018	31.01	31.10	30.52	30.88	321,472	-0.13(-0.43%)
Jun 21, 2018	31.59	31.59	30.88	31.01	308,797	-0.58(-1.83%)
Jun 20, 2018	31.45	31.85	31.19	31.59	363,023	+0.13(+0.42%)
Jun 19, 2018	31.99	32.12	31.23	31.45	161,935	-0.76(-2.35%)
Jun 18, 2018	32.52	32.53	31.54	32.21	152,071	-0.36(-1.09%)
Jun 15, 2018		32.65	31.81	32.56	340,614	+0.76(+2.37%)
Jun 14, 2018	31.45	31.94	31.25	31.81	196,052	+0.36(+1.13%)
Jun 13, 2018	30.96	31.59	30.83	31.45	421,073	+0.58(+1.87%)
Jun 12, 2018	30.79	30.92	30.52	30.88	108,076	+0.04(+0.14%)
Jun 11, 2018	31.28	31.32	30.65	30.83	224,710	-0.22(-0.72%)
Jun 08, 2018	30.39	31.23	30.39	31.05	301,542	+0.62(+2.04%)
Jun 07, 2018	30.30	30.52	30.19	30.43	220,283	+0.15(+0.50%)
Jun 06, 2018	30.02	30.37	29.62	30.28	221,571	+0.22(+0.74%)
Jun 05, 2018	29.53	30.19	29.44	30.06	182,999	+0.66(+2.26%)
Jun 04, 2018	28.55	29.55	28.47	29.40	298,883	+0.66(+2.31%)
Jun 01, 2018	28.82	29.44	28.16	28.73	323,801	-1.06(-3.57%)
May 31, 2018	30.02	30.23	29.71	29.79	338,380	-0.04(-0.15%)
May 30, 2018	29.53	30.32	29.26	29.84	301,511	+0.53(+1.81%)
May 29, 2018	29.00	29.48	28.91	29.31	305,810	+0.35(+1.22%)
May 25, 2018		28.95	28.95	28.95	0	+0.00(+0.00%)
May 24, 2018	28.78	29.22	28.73	28.95	245,594	+0.09(+0.31%)
May 23, 2018	28.69	29.04	28.47	28.86	236,194	+0.00(+0.00%)
May 22, 2018	29.22	29.35	28.82	28.86	173,519	-0.40(-1.36%)
May 21, 2018	29.09	29.35	29.09	29.26	170,569	+0.35(+1.23%)
May 18, 2018	28.82	29.13	28.82	28.91	144,254	+0.13(+0.46%)
May 17, 2018	28.78	29.17	28.20	28.78	580,023	+0.00(+0.00%)
May 16, 2018	28.78	29.26	28.60	28.78	164,441	+0.00(+0.00%)
May 15, 2018	28.29	28.86	28.02	28.78	195,105	+0.44(+1.56%)
May 14, 2018	29.04	29.09	28.22	28.33	186,551	-0.58(-1.99%)
May 11, 2018	28.78	29.09	28.60	28.91	306,129	+0.22(+0.77%)
May 10, 2018	29.17	29.26	28.64	28.69	259,105	-0.49(-1.67%)
May 09, 2018	29.35	29.71	28.82	29.17	311,051	-0.13(-0.45%)
May 08, 2018	28.29	29.31	28.24	29.31	404,158	+1.06(+3.76%)
May 07, 2018	27.71	28.69	27.54	28.24	726,915	+0.66(+2.41%)
May 04, 2018	27.45	27.85	27.27	27.58	304,691	+0.22(+0.81%)
May 03, 2018	26.08	27.54	26.08	27.36	499,560	+1.20(+4.57%)
May 02, 2018	23.11	26.56	22.71	26.16	799,789	+2.70(+11.51%)
May 01, 2018	23.51	23.99	22.93	23.46	621,881	-0.04(-0.19%)
Apr 30, 2018	23.95	24.08	23.51	23.51	232,324	-0.31(-1.30%)
Apr 27, 2018	24.39	24.39	22.67	23.82	247,499	-0.49(-2.00%)
Apr 26, 2018	24.48	25.68	24.22	24.30	230,334	+0.00(+0.00%)
Apr 25, 2018	24.79	24.79	23.77	24.30	182,242	-0.44(-1.79%)
Apr 24, 2018	25.19	25.28	24.57	24.75	133,883	-0.31(-1.24%)
Apr 23, 2018	25.28	25.28	24.88	25.06	89,603	-0.09(-0.35%)
Apr 20, 2018	25.85	26.26	25.06	25.15	130,291	-0.80(-3.07%)
Apr 19, 2018	25.72	26.03	25.46	25.94	76,570	+0.22(+0.86%)
Apr 18, 2018	25.81	26.30	25.63	25.72	165,353	-0.09(-0.34%)
Apr 17, 2018	25.37	25.81	25.26	25.81	176,880	+0.58(+2.28%)
Apr 16, 2018	24.61	25.56	24.48	25.23	488,185	+0.75(+3.07%)
Apr 13, 2018	24.53	24.61	24.30	24.48	91,937	+0.13(+0.55%)
Apr 12, 2018	24.30	24.53	24.13	24.35	93,258	+0.09(+0.37%)
Apr 11, 2018	24.48	24.57	24.08	24.26	76,086	-0.27(-1.08%)
Apr 10, 2018	24.22	24.66	24.03	24.53	143,090	+0.49(+2.03%)
Apr 09, 2018	24.08	24.44	23.95	24.04	107,786	-0.09(-0.37%)
Apr 06, 2018	24.39	24.70	24.04	24.13	137,148	-0.44(-1.80%)
Apr 05, 2018	24.39	24.70	24.13	24.57	100,644	+0.44(+1.83%)
Apr 04, 2018	23.86	24.26	23.77	24.13	120,811	-0.09(-0.37%)
Apr 03, 2018	23.46	24.30	23.15	24.22	187,250	+0.89(+3.80%)