Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.01	15.09	14.51	14.69	249,913	-0.62(-4.07%)
Jan 30, 2014	15.15	15.50	14.94	15.31	119,381	+0.29(+1.94%)
Jan 29, 2014	15.37	15.37	14.88	15.02	148,751	-0.51(-3.29%)
Jan 28, 2014	14.93	15.56	14.93	15.53	162,591	+0.64(+4.30%)
Jan 27, 2014	15.52	15.61	14.82	14.89	163,550	-0.56(-3.62%)
Jan 24, 2014	16.03	16.03	15.22	15.45	156,104	-0.72(-4.46%)
Jan 23, 2014	16.27	16.27	15.69	16.17	93,995	-0.15(-0.89%)
Jan 22, 2014	16.20	16.36	15.97	16.32	72,839	+0.12(+0.75%)
Jan 21, 2014	16.09	16.21	15.90	16.20	69,861	+0.20(+1.27%)
Jan 17, 2014	15.96	15.99	15.99	15.99	57,267	+0.03(+0.20%)
Jan 16, 2014	16.12	16.21	15.86	15.96	79,962	-0.23(-1.40%)
Jan 15, 2014	16.09	16.29	16.05	16.19	95,876	+0.10(+0.60%)
Jan 14, 2014	15.78	16.22	15.60	16.09	80,521	+0.40(+2.53%)
Jan 13, 2014	16.12	16.25	15.52	15.69	108,609	-0.50(-3.10%)
Jan 10, 2014	16.33	16.33	15.99	16.20	92,030	-0.10(-0.60%)
Jan 09, 2014	16.45	16.45	16.01	16.29	68,995	-0.06(-0.40%)
Jan 08, 2014	16.69	16.74	16.29	16.36	99,245	-0.39(-2.32%)
Jan 07, 2014	16.36	16.88	16.26	16.75	91,507	+0.42(+2.58%)
Jan 06, 2014	16.41	16.41	16.19	16.33	90,259	-0.06(-0.35%)
Jan 03, 2014	16.31	16.50	16.18	16.38	164,515	+0.08(+0.50%)
Jan 02, 2014	16.46	16.46	15.99	16.30	94,342	-0.28(-1.66%)
Dec 31, 2013	16.97	16.58	16.58	16.58	120,582	-0.34(-2.01%)
Dec 30, 2013	16.81	17.04	16.67	16.92	89,041	+0.06(+0.34%)
Dec 27, 2013	17.02	17.02	16.80	16.86	55,247	-0.11(-0.62%)
Dec 26, 2013	17.13	17.14	16.88	16.97	71,049	-0.03(-0.19%)
Dec 24, 2013	17.00	17.12	16.88	17.00	55,410	+0.06(+0.38%)
Dec 23, 2013	17.01	17.31	16.83	16.93	126,814	-0.06(-0.33%)
Dec 20, 2013	16.44	17.01	16.42	16.99	314,825	+0.66(+4.02%)
Dec 19, 2013	16.61	16.67	16.29	16.33	89,776	-0.25(-1.51%)
Dec 18, 2013	16.33	16.64	16.11	16.59	174,659	+0.23(+1.44%)
Dec 17, 2013	16.33	16.42	16.03	16.35	162,442	-0.01(-0.05%)
Dec 16, 2013	15.65	17.01	15.49	16.36	452,586	+1.04(+6.77%)
Dec 13, 2013	15.08	15.34	14.98	15.32	155,638	+0.29(+1.94%)
Dec 12, 2013	15.03	15.34	14.98	15.03	114,858	+0.04(+0.27%)
Dec 11, 2013	15.45	15.49	14.84	14.99	126,176	-0.52(-3.38%)
Dec 10, 2013	15.60	15.63	15.36	15.51	136,702	-0.10(-0.67%)
Dec 09, 2013	15.53	15.63	15.26	15.62	89,502	+0.15(+0.99%)
Dec 06, 2013	15.51	15.79	15.46	15.46	0	+0.16(+1.05%)
Dec 05, 2013	15.48	15.64	15.27	15.30	0	-0.21(-1.35%)
Dec 04, 2013	15.59	15.71	15.16	15.51	0	-0.15(-0.98%)
Dec 03, 2013	15.73	15.84	15.57	15.67	0	-0.13(-0.82%)
Dec 02, 2013	16.28	16.28	15.70	15.80	122,333	-0.47(-2.87%)
Nov 29, 2013	16.52	16.52	16.22	16.26	0	-0.14(-0.88%)
Nov 27, 2013	16.35	16.46	16.20	16.41	0	+0.12(+0.74%)
Nov 26, 2013	16.38	16.54	16.29	16.29	0	-0.05(-0.30%)
Nov 25, 2013	16.35	16.52	16.22	16.34	179,231	+0.05(+0.30%)
Nov 22, 2013	15.76	16.30	15.75	16.29	0	+0.35(+2.17%)
Nov 21, 2013	16.04	16.29	15.86	15.94	198,944	+0.01(+0.05%)
Nov 20, 2013	15.98	16.06	15.76	15.93	0	+0.02(+0.15%)
Nov 19, 2013	16.09	16.41	15.85	15.91	105,336	-0.22(-1.35%)
Nov 18, 2013	16.16	16.29	16.01	16.13	0	-0.02(-0.10%)
Nov 15, 2013	16.09	16.21	15.88	16.14	0	+0.02(+0.15%)
Nov 14, 2013	16.14	16.14	16.02	16.12	186,141	+0.00(+0.00%)
Nov 13, 2013	16.19	16.28	16.00	16.12	0	-0.21(-1.28%)
Nov 12, 2013	16.05	16.40	15.93	16.33	0	+0.19(+1.15%)
Nov 11, 2013	16.13	16.27	16.00	16.14	0	+0.03(+0.20%)
Nov 08, 2013	15.71	16.19	15.50	16.11	0	+0.39(+2.46%)
Nov 07, 2013	16.25	16.25	15.58	15.72	179,336	-0.39(-2.45%)
Nov 06, 2013	16.30	16.52	15.88	16.12	98,816	-0.03(-0.20%)
Nov 05, 2013	16.11	16.25	16.01	16.15	0	+0.08(+0.50%)
Nov 04, 2013	16.12	16.34	16.00	16.07	400,871	-0.02(-0.10%)