Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	60.06	60.06	59.20	59.50	120,600	-0.82(-1.36%)
Jun 29, 2021	58.75	60.77	58.75	60.32	146,821	+1.65(+2.82%)
Jun 28, 2021	59.03	59.03	58.03	58.67	93,774	-0.11(-0.19%)
Jun 25, 2021	58.70	59.66	58.53	58.78	163,256	+0.32(+0.55%)
Jun 24, 2021	58.26	58.84	57.30	58.46	50,840	+0.52(+0.90%)
Jun 23, 2021	58.24	58.88	57.69	57.94	100,623	-0.14(-0.24%)
Jun 22, 2021	57.45	58.11	56.51	58.08	66,642	+0.67(+1.17%)
Jun 21, 2021	56.02	57.64	56.02	57.41	85,823	+1.80(+3.23%)
Jun 18, 2021	55.94	56.34	55.08	55.61	197,053	-1.97(-3.42%)
Jun 17, 2021	58.49	58.68	57.11	57.58	77,408	-0.91(-1.55%)
Jun 16, 2021	59.13	59.13	57.64	58.49	116,529	-0.94(-1.58%)
Jun 15, 2021	59.37	59.91	59.16	59.42	124,386	+0.01(+0.02%)
Jun 14, 2021	59.34	59.78	59.02	59.41	42,703	+0.17(+0.29%)
Jun 11, 2021	59.56	59.62	58.78	59.24	45,882	+0.05(+0.08%)
Jun 10, 2021	59.64	59.92	58.66	59.20	52,251	-0.22(-0.37%)
Jun 09, 2021	60.21	60.21	59.11	59.41	71,925	-0.62(-1.04%)
Jun 08, 2021	59.21	60.08	58.56	60.04	68,009	+0.77(+1.30%)
Jun 07, 2021	59.28	59.57	58.44	59.26	62,706	+0.28(+0.48%)
Jun 04, 2021	58.98	60.29	58.25	58.98	61,809	+0.02(+0.03%)
Jun 03, 2021	59.10	59.76	58.59	58.96	76,136	-0.14(-0.24%)
Jun 02, 2021	60.45	60.64	58.95	59.10	134,527	-0.96(-1.60%)
Jun 01, 2021	59.99	60.37	59.35	60.06	111,757	+0.99(+1.67%)
May 28, 2021	59.70	59.70	58.25	59.07	80,972	-0.24(-0.40%)
May 27, 2021	58.41	59.70	58.41	59.31	129,362	+1.36(+2.34%)
May 26, 2021	56.51	58.73	56.28	57.95	180,324	+2.47(+4.45%)
May 25, 2021	56.88	57.49	55.34	55.49	96,931	-1.60(-2.81%)
May 24, 2021	56.38	57.37	56.13	57.09	51,499	+0.85(+1.51%)
May 21, 2021	56.03	56.71	55.80	56.24	80,072	+0.66(+1.19%)
May 20, 2021	55.98	56.38	55.12	55.58	68,222	-0.60(-1.07%)
May 19, 2021	55.81	56.56	54.96	56.18	92,700	-0.71(-1.24%)
May 18, 2021	56.86	57.29	56.70	56.89	118,720	-0.08(-0.15%)
May 17, 2021	56.66	57.70	56.05	56.97	176,286	+0.15(+0.27%)
May 14, 2021	56.29	57.00	55.32	56.82	72,881	+0.76(+1.36%)
May 13, 2021	53.81	56.34	53.74	56.06	113,504	+2.46(+4.59%)
May 12, 2021	54.60	56.32	53.43	53.60	72,847	-1.03(-1.88%)
May 11, 2021	55.14	55.23	54.07	54.63	73,175	-1.12(-2.01%)
May 10, 2021	56.76	57.24	55.63	55.75	122,029	-0.93(-1.65%)
May 07, 2021	56.06	56.78	55.64	56.68	89,287	+0.48(+0.85%)
May 06, 2021	56.32	56.53	55.61	56.20	131,212	+0.11(+0.20%)
May 05, 2021	58.31	58.41	55.24	56.09	177,930	-2.11(-3.63%)
May 04, 2021	56.22	58.41	54.18	58.20	282,632	+4.14(+7.67%)
May 03, 2021	53.24	54.18	53.01	54.05	116,367	+1.26(+2.39%)
Apr 30, 2021	52.34	53.26	52.10	52.79	130,357	+0.04(+0.07%)
Apr 29, 2021	53.38	53.72	52.40	52.75	77,956	-0.19(-0.36%)
Apr 28, 2021	52.64	53.54	52.61	52.94	114,155	+0.32(+0.61%)
Apr 27, 2021	52.38	52.90	51.86	52.62	200,368	+0.60(+1.16%)
Apr 26, 2021	52.78	53.22	51.58	52.02	120,720	-0.81(-1.53%)
Apr 23, 2021	52.02	53.23	51.80	52.83	93,415	+1.01(+1.95%)
Apr 22, 2021	52.26	52.53	51.58	51.82	96,089	-0.12(-0.24%)
Apr 21, 2021	51.51	52.46	51.51	51.94	49,250	+0.52(+1.01%)
Apr 20, 2021	52.45	52.84	50.98	51.43	78,746	-0.94(-1.80%)
Apr 19, 2021	53.06	53.08	51.46	52.37	82,958	-0.75(-1.42%)
Apr 16, 2021	52.79	53.74	52.03	53.12	84,286	+0.63(+1.20%)
Apr 15, 2021	52.16	53.44	51.80	52.49	35,271	+0.27(+0.52%)
Apr 14, 2021	51.85	52.94	51.85	52.22	97,766	+0.32(+0.62%)
Apr 13, 2021	52.09	52.26	51.53	51.90	46,235	-0.41(-0.79%)
Apr 12, 2021	52.27	52.74	51.93	52.31	89,891	+0.17(+0.33%)
Apr 09, 2021	51.77	52.29	51.31	52.14	81,420	+0.41(+0.78%)
Apr 08, 2021	51.39	51.99	50.96	51.74	149,362	+0.43(+0.84%)
Apr 07, 2021	51.27	51.81	50.20	51.30	176,443	+0.16(+0.31%)
Apr 06, 2021	51.32	51.34	50.69	51.14	107,598	-0.17(-0.33%)
Apr 05, 2021	51.15	51.55	50.75	51.31	152,786	+0.17(+0.33%)