Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	26.58	27.20	26.38	27.13	159,594	+0.50(+1.88%)
Jun 29, 2020	25.39	26.68	25.30	26.63	146,942	+1.68(+6.73%)
Jun 26, 2020	25.62	25.92	24.91	24.95	235,562	-0.58(-2.25%)
Jun 25, 2020	25.16	25.64	24.93	25.53	109,369	+0.19(+0.73%)
Jun 24, 2020	26.02	26.02	24.91	25.34	115,177	-0.96(-3.63%)
Jun 23, 2020	26.38	26.53	26.06	26.30	126,887	+0.21(+0.82%)
Jun 22, 2020	25.52	26.29	24.91	26.08	197,709	+0.34(+1.33%)
Jun 19, 2020	27.21	27.33	25.52	25.74	322,240	-1.31(-4.84%)
Jun 18, 2020	27.26	27.64	26.81	27.05	141,768	-0.46(-1.69%)
Jun 17, 2020	28.46	28.46	27.14	27.51	188,125	-0.87(-3.07%)
Jun 16, 2020	28.41	28.94	27.89	28.38	156,185	+0.81(+2.93%)
Jun 15, 2020	26.10	27.74	25.98	27.58	143,574	+0.66(+2.45%)
Jun 12, 2020	28.49	28.49	26.14	26.92	125,273	-0.47(-1.73%)
Jun 11, 2020	28.14	28.38	27.21	27.39	151,716	-1.84(-6.28%)
Jun 10, 2020	30.56	30.56	29.14	29.23	115,084	-1.29(-4.23%)
Jun 09, 2020	30.03	30.87	29.93	30.52	270,773	-0.12(-0.39%)
Jun 08, 2020	30.57	30.85	30.11	30.64	112,648	+0.42(+1.38%)
Jun 05, 2020	30.38	30.83	30.08	30.22	118,913	+0.91(+3.10%)
Jun 04, 2020	29.62	30.09	29.03	29.31	112,593	-0.62(-2.08%)
Jun 03, 2020	28.63	30.26	28.25	29.93	126,165	+2.22(+8.02%)
Jun 02, 2020	28.26	28.26	27.59	27.71	114,854	-0.12(-0.43%)
Jun 01, 2020	27.98	28.37	27.83	27.83	137,835	-0.01(-0.03%)
May 29, 2020	27.59	28.03	27.29	27.84	190,268	-0.05(-0.17%)
May 28, 2020	29.64	29.64	27.69	27.89	225,601	-1.82(-6.11%)
May 27, 2020	29.03	29.76	28.68	29.70	140,277	+0.95(+3.30%)
May 26, 2020	28.57	29.00	28.09	28.75	184,124	+1.25(+4.56%)
May 22, 2020	28.09	28.09	27.27	27.50	64,977	-0.48(-1.71%)
May 21, 2020	27.76	28.49	27.76	27.98	69,123	+0.20(+0.73%)
May 20, 2020	27.53	28.33	27.24	27.78	91,945	+0.76(+2.80%)
May 19, 2020	27.47	27.75	26.96	27.02	93,433	-0.61(-2.20%)
May 18, 2020	27.14	27.79	27.14	27.63	139,503	+1.69(+6.50%)
May 15, 2020	25.02	26.23	25.02	25.94	145,576	+0.84(+3.34%)
May 14, 2020	25.02	25.32	24.14	25.10	123,493	-0.52(-2.01%)
May 13, 2020	25.87	26.11	24.90	25.62	121,997	-0.49(-1.87%)
May 12, 2020	26.95	27.15	25.74	26.11	160,483	-0.89(-3.31%)
May 11, 2020	28.17	28.17	26.84	27.00	166,269	-1.53(-5.36%)
May 08, 2020	28.19	28.78	27.86	28.53	132,884	+1.04(+3.79%)
May 07, 2020	28.05	28.36	27.37	27.49	173,344	+0.40(+1.46%)
May 06, 2020	27.42	27.84	26.95	27.09	114,250	-0.41(-1.51%)
May 05, 2020	27.56	28.02	27.18	27.51	199,061	+0.08(+0.30%)
May 04, 2020	27.72	28.21	27.02	27.43	110,939	-0.43(-1.56%)
May 01, 2020	27.49	27.93	26.84	27.86	133,101	+0.25(+0.90%)
Apr 30, 2020	28.61	29.55	27.44	27.61	120,429	-1.63(-5.58%)
Apr 29, 2020	28.16	29.43	27.83	29.24	128,138	+1.96(+7.20%)
Apr 28, 2020	27.44	27.58	26.84	27.28	102,088	+0.44(+1.65%)
Apr 27, 2020	25.91	27.01	25.91	26.84	89,171	+1.09(+4.22%)
Apr 24, 2020	26.27	26.42	25.44	25.75	60,313	-0.33(-1.27%)
Apr 23, 2020	25.77	26.66	25.77	26.08	77,555	+0.43(+1.69%)
Apr 22, 2020	26.42	26.75	25.34	25.65	83,439	-0.06(-0.22%)
Apr 21, 2020	24.34	25.89	24.21	25.70	143,580	+0.52(+2.05%)
Apr 20, 2020	25.86	27.01	24.90	25.18	115,534	-0.23(-0.91%)
Apr 17, 2020	24.76	25.66	24.52	25.42	101,751	+1.36(+5.67%)
Apr 16, 2020	24.61	25.00	23.25	24.05	157,086	-0.46(-1.88%)
Apr 15, 2020	24.54	25.34	24.06	24.51	177,889	-0.94(-3.69%)
Apr 14, 2020	26.86	26.95	25.18	25.45	208,761	-1.04(-3.93%)
Apr 13, 2020	26.81	27.18	26.33	26.49	108,830	-0.68(-2.51%)
Apr 09, 2020	26.28	27.55	25.91	27.18	153,169	+1.48(+5.78%)
Apr 08, 2020	24.55	26.28	24.27	25.69	147,184	+1.46(+6.01%)
Apr 07, 2020	24.55	25.34	23.53	24.24	229,561	+0.34(+1.43%)
Apr 06, 2020	24.26	24.50	23.06	23.89	172,533	+0.31(+1.33%)
Apr 03, 2020	23.54	23.95	22.93	23.58	148,505	-0.17(-0.70%)
Apr 02, 2020	23.39	24.42	23.30	23.75	151,992	+0.32(+1.38%)