Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	20.91	22.16	20.76	22.00	448,083	+1.22(+5.88%)
Sep 29, 2015	20.95	21.11	20.65	20.78	297,432	-0.12(-0.56%)
Sep 28, 2015	21.56	21.60	20.89	20.90	254,106	-0.76(-3.52%)
Sep 25, 2015	22.28	22.28	21.64	21.66	205,007	-0.41(-1.86%)
Sep 24, 2015	21.88	22.16	21.80	22.07	151,952	-0.02(-0.08%)
Sep 23, 2015	21.67	22.11	21.44	22.09	240,688	+0.49(+2.29%)
Sep 22, 2015	21.83	21.87	21.49	21.59	270,721	-0.49(-2.20%)
Sep 21, 2015	21.91	22.50	21.91	22.08	270,508	+0.21(+0.96%)
Sep 18, 2015	22.19	22.40	21.78	21.87	282,049	-0.59(-2.61%)
Sep 17, 2015	22.67	22.83	22.34	22.45	174,904	-0.16(-0.70%)
Sep 16, 2015	22.56	22.65	22.35	22.61	139,409	+0.11(+0.48%)
Sep 15, 2015	22.29	22.65	22.22	22.50	236,418	+0.33(+1.51%)
Sep 14, 2015	22.59	22.60	21.99	22.17	139,472	-0.41(-1.82%)
Sep 11, 2015	22.42	22.65	22.35	22.58	194,931	+0.00(+0.00%)
Sep 10, 2015	22.40	22.63	22.26	22.58	176,060	+0.06(+0.26%)
Sep 09, 2015	22.76	22.76	22.12	22.52	384,426	-0.01(-0.04%)
Sep 08, 2015	22.48	22.68	22.24	22.53	217,727	+0.26(+1.16%)
Sep 04, 2015	22.08	22.27	22.27	22.27	152,194	-0.13(-0.60%)
Sep 03, 2015	22.30	22.62	22.11	22.40	364,360	+0.08(+0.34%)
Sep 02, 2015	22.03	22.34	21.89	22.33	351,351	+0.53(+2.45%)
Sep 01, 2015	22.01	22.25	21.67	21.80	368,434	-0.54(-2.43%)
Aug 31, 2015	22.05	22.50	21.99	22.34	314,810	+0.13(+0.56%)
Aug 28, 2015	21.99	22.49	21.74	22.21	355,881	+0.07(+0.34%)
Aug 27, 2015	22.29	22.60	21.85	22.14	302,776	-0.05(-0.23%)
Aug 26, 2015	22.31	22.39	21.53	22.19	401,784	+0.38(+1.76%)
Aug 25, 2015	22.23	22.37	21.57	21.80	451,245	+0.41(+1.91%)
Aug 24, 2015	22.09	22.40	21.05	21.40	671,127	-1.18(-5.24%)
Aug 21, 2015	22.62	22.99	22.51	22.58	340,590	-0.46(-1.99%)
Aug 20, 2015	23.49	23.66	23.00	23.04	250,627	-0.60(-2.54%)
Aug 19, 2015	23.51	24.04	23.20	23.64	484,787	+0.03(+0.14%)
Aug 18, 2015	23.95	24.46	23.49	23.61	216,346	-0.45(-1.87%)
Aug 17, 2015	23.35	24.23	23.29	24.06	190,774	+0.70(+3.00%)
Aug 14, 2015	23.27	23.55	23.20	23.35	304,356	+0.00(+0.00%)
Aug 13, 2015	23.61	23.65	23.25	23.35	379,745	-0.10(-0.43%)
Aug 12, 2015	23.33	23.60	23.12	23.45	405,251	+0.08(+0.32%)
Aug 11, 2015	23.26	23.57	23.02	23.38	362,722	+0.07(+0.29%)
Aug 10, 2015	23.71	23.89	23.16	23.31	255,873	-0.16(-0.68%)
Aug 07, 2015	23.19	24.01	23.19	23.47	397,405	+0.13(+0.54%)
Aug 06, 2015	23.17	24.16	23.06	23.35	772,001	+0.27(+1.16%)
Aug 05, 2015	21.26	23.73	21.23	23.08	1,327,296	+3.75(+19.41%)
Aug 04, 2015	19.36	19.54	18.92	19.33	128,093	-0.06(-0.30%)
Aug 03, 2015	19.31	19.50	19.14	19.39	131,864	-0.10(-0.51%)
Jul 31, 2015	19.69	19.79	19.32	19.49	107,244	-0.13(-0.68%)
Jul 30, 2015	19.36	19.69	19.08	19.62	202,698	+0.14(+0.73%)
Jul 29, 2015	19.12	19.69	18.93	19.48	192,809	+0.37(+1.92%)
Jul 28, 2015	19.09	19.26	18.49	19.11	236,247	+0.15(+0.79%)
Jul 27, 2015	19.00	19.42	18.81	18.96	143,674	-0.09(-0.48%)
Jul 24, 2015	19.39	19.52	19.03	19.05	184,045	-0.39(-2.02%)
Jul 23, 2015	20.04	20.04	19.34	19.44	111,050	-0.54(-2.71%)
Jul 22, 2015	19.86	20.05	19.77	19.99	125,173	+0.01(+0.04%)
Jul 21, 2015	20.09	20.23	19.74	19.98	92,647	-0.10(-0.50%)
Jul 20, 2015	20.35	20.56	20.04	20.08	194,574	-0.12(-0.62%)
Jul 17, 2015	20.57	20.77	20.05	20.20	198,916	-0.43(-2.06%)
Jul 16, 2015	20.35	20.89	20.23	20.63	148,873	+0.43(+2.15%)
Jul 15, 2015	20.55	20.55	20.09	20.19	274,232	-0.32(-1.54%)
Jul 14, 2015	19.88	20.64	19.75	20.51	448,852	+0.77(+3.89%)
Jul 13, 2015	18.64	20.38	18.43	19.74	737,518	+1.25(+6.76%)
Jul 10, 2015	18.44	18.62	18.37	18.49	145,882	+0.26(+1.42%)
Jul 09, 2015	18.54	18.89	18.20	18.24	94,136	-0.10(-0.55%)
Jul 08, 2015	18.51	18.82	18.21	18.34	156,792	-0.28(-1.52%)
Jul 07, 2015	18.67	18.78	18.25	18.62	91,139	-0.11(-0.58%)
Jul 06, 2015	18.69	18.85	18.51	18.73	104,292	-0.08(-0.44%)
Jul 02, 2015	18.90	18.81	18.81	18.81	70,760	-0.18(-0.97%)