Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	15.26	15.82	15.21	15.69	100,690	+0.48(+3.15%)
Aug 30, 2017	15.30	15.39	15.26	15.21	75,373	-0.04(-0.29%)
Aug 29, 2017	15.26	15.43	15.08	15.26	81,693	-0.09(-0.57%)
Aug 28, 2017	15.43	15.56	15.21	15.34	104,948	-0.09(-0.57%)
Aug 25, 2017	15.48	15.56	15.30	15.43	60,418	+0.00(+0.00%)
Aug 24, 2017	15.43	15.56	15.30	15.43	71,592	+0.13(+0.85%)
Aug 23, 2017	15.30	15.48	15.08	15.30	164,229	-0.09(-0.57%)
Aug 22, 2017	15.48	15.69	15.34	15.39	110,674	-0.04(-0.28%)
Aug 21, 2017	15.52	15.65	15.21	15.43	81,988	+0.00(+0.00%)
Aug 18, 2017	15.13	15.61	15.08	15.43	142,312	+0.17(+1.14%)
Aug 17, 2017	15.39	15.56	15.21	15.26	107,174	-0.22(-1.41%)
Aug 16, 2017	15.52	15.76	15.43	15.48	52,909	-0.04(-0.28%)
Aug 15, 2017	15.74	15.74	15.34	15.52	63,144	-0.17(-1.11%)
Aug 14, 2017	15.74	15.82	15.61	15.69	134,257	+0.09(+0.56%)
Aug 11, 2017	15.61	15.67	15.41	15.61	96,558	+0.00(+0.00%)
Aug 10, 2017	15.78	15.87	15.48	15.61	101,255	-0.26(-1.65%)
Aug 09, 2017	15.78	15.93	15.61	15.87	96,690	+0.04(+0.28%)
Aug 08, 2017	15.78	16.13	15.74	15.82	125,194	-0.04(-0.27%)
Aug 07, 2017	15.95	16.13	15.82	15.87	134,714	-0.04(-0.27%)
Aug 04, 2017	16.52	16.52	15.82	15.91	143,211	-0.57(-3.44%)
Aug 03, 2017	16.00	16.50	16.00	16.48	124,043	+0.44(+2.72%)
Aug 02, 2017	15.52	16.30	14.60	16.04	292,333	-0.57(-3.41%)
Aug 01, 2017	16.57	16.83	16.04	16.61	141,499	+0.31(+1.87%)
Jul 31, 2017	16.09	16.39	15.91	16.30	134,034	+0.35(+2.19%)
Jul 28, 2017	16.09	16.22	15.95	15.95	145,904	-0.22(-1.35%)
Jul 27, 2017	15.95	16.22	15.69	16.17	242,712	+0.26(+1.64%)
Jul 26, 2017	16.78	17.04	15.87	15.91	335,731	-0.92(-5.44%)
Jul 25, 2017	16.65	16.96	16.61	16.83	136,618	+0.26(+1.58%)
Jul 24, 2017	16.78	16.83	16.26	16.57	111,665	-0.31(-1.81%)
Jul 21, 2017	17.22	17.26	16.78	16.87	79,614	-0.26(-1.53%)
Jul 20, 2017	17.26	17.26	17.09	17.13	45,129	-0.09(-0.51%)
Jul 19, 2017	17.18	17.48	17.00	17.22	171,938	+0.04(+0.25%)
Jul 18, 2017	16.87	17.35	16.87	17.18	110,674	+0.22(+1.29%)
Jul 17, 2017	16.65	17.00	16.52	16.96	165,552	+0.31(+1.83%)
Jul 14, 2017	16.74	16.87	16.48	16.65	200,265	-0.13(-0.78%)
Jul 13, 2017	16.83	17.04	16.48	16.78	206,141	-0.09(-0.52%)
Jul 12, 2017	16.52	16.91	16.35	16.87	73,076	+0.39(+2.38%)
Jul 11, 2017	16.70	17.11	16.35	16.48	213,625	-0.22(-1.31%)
Jul 10, 2017	17.00	17.09	16.61	16.70	82,569	-0.44(-2.54%)
Jul 07, 2017	16.43	17.18	15.66	17.13	118,651	+0.74(+4.52%)
Jul 06, 2017	16.48	16.52	16.24	16.39	208,046	-0.22(-1.31%)
Jul 05, 2017	16.91	17.09	16.48	16.61	80,445	-0.35(-2.06%)
Jul 03, 2017	17.18	17.26	16.87	16.96	51,950	-0.13(-0.77%)
Jun 30, 2017	17.00	17.22	16.91	17.09	129,763	+0.13(+0.77%)
Jun 29, 2017	16.91	17.04	16.65	16.96	179,211	+0.09(+0.52%)
Jun 28, 2017	16.78	16.96	16.65	16.87	86,866	+0.17(+1.04%)
Jun 27, 2017	16.83	16.87	16.65	16.70	103,666	-0.13(-0.78%)
Jun 26, 2017	16.83	17.00	16.61	16.83	126,540	+0.00(+0.00%)
Jun 23, 2017	16.87	16.96	16.74	16.83	370,862	-0.04(-0.26%)
Jun 22, 2017	16.61	16.96	16.43	16.87	122,830	+0.26(+1.58%)
Jun 21, 2017	16.78	17.00	16.61	16.61	212,700	-0.13(-0.78%)
Jun 20, 2017	16.48	16.89	16.43	16.74	185,044	+0.26(+1.59%)
Jun 19, 2017	16.30	16.52	16.17	16.48	154,262	+0.26(+1.61%)
Jun 16, 2017	15.91	16.30	15.91	16.22	343,061	+0.04(+0.27%)
Jun 15, 2017	16.09	16.30	15.95	16.17	116,414	-0.09(-0.54%)
Jun 14, 2017	16.04	16.30	15.87	16.26	183,316	+0.22(+1.36%)
Jun 13, 2017	15.95	16.30	15.87	16.04	143,427	+0.09(+0.55%)
Jun 12, 2017	15.91	16.26	15.52	15.95	250,815	+0.00(+0.00%)
Jun 09, 2017	15.69	16.09	15.52	15.95	182,647	+0.22(+1.38%)
Jun 08, 2017	15.48	15.95	15.39	15.74	233,935	+0.22(+1.40%)
Jun 07, 2017	15.30	15.56	15.21	15.52	168,682	+0.28(+1.83%)
Jun 06, 2017	15.24	15.41	15.11	15.24	166,185	-0.09(-0.57%)
Jun 05, 2017	15.76	15.76	15.24	15.33	135,385	-0.48(-3.01%)
Jun 02, 2017	15.85	16.19	15.74	15.80	210,827	-0.04(-0.27%)