Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	18.66	19.37	18.60	19.08	232,401	+0.63(+3.44%)
Jun 29, 2015	18.67	19.24	18.44	18.44	240,272	-0.20(-1.07%)
Jun 26, 2015	17.63	18.80	17.61	18.64	605,910	+1.41(+8.18%)
Jun 25, 2015	17.78	17.82	16.95	17.23	350,469	-0.46(-2.59%)
Jun 24, 2015	18.24	18.32	17.64	17.69	196,561	-0.59(-3.24%)
Jun 23, 2015	18.68	18.70	18.13	18.29	141,539	-0.43(-2.32%)
Jun 22, 2015	18.59	18.83	18.59	18.72	72,247	+0.17(+0.90%)
Jun 19, 2015	18.59	18.65	18.48	18.55	154,406	-0.09(-0.49%)
Jun 18, 2015	18.26	18.77	18.26	18.64	104,299	+0.46(+2.52%)
Jun 17, 2015	18.47	18.49	18.14	18.19	70,673	-0.22(-1.18%)
Jun 16, 2015	18.04	18.43	18.03	18.40	209,836	+0.31(+1.71%)
Jun 15, 2015	18.52	18.60	18.04	18.09	245,739	-0.58(-3.13%)
Jun 12, 2015	19.20	19.35	18.68	18.68	153,781	-0.61(-3.16%)
Jun 11, 2015	19.23	19.54	19.17	19.29	125,765	+0.08(+0.39%)
Jun 10, 2015	18.70	19.36	18.70	19.21	196,854	+0.63(+3.37%)
Jun 09, 2015	18.59	18.74	18.45	18.59	158,312	-0.05(-0.27%)
Jun 08, 2015	18.64	18.78	18.45	18.64	118,040	+0.07(+0.40%)
Jun 05, 2015	18.23	18.57	18.23	18.56	89,629	+0.28(+1.54%)
Jun 04, 2015	18.40	18.40	18.12	18.28	241,044	-0.27(-1.48%)
Jun 03, 2015	18.30	18.73	18.30	18.55	73,432	+0.24(+1.31%)
Jun 02, 2015	18.29	18.56	18.23	18.31	67,675	-0.08(-0.45%)
Jun 01, 2015	18.44	18.44	18.05	18.40	83,889	+0.12(+0.68%)
May 29, 2015	18.46	18.47	17.91	18.27	140,760	-0.24(-1.30%)
May 28, 2015	18.25	18.54	18.01	18.51	101,516	+0.27(+1.46%)
May 27, 2015	18.14	18.45	17.94	18.25	185,475	+0.14(+0.78%)
May 26, 2015	18.03	18.24	17.69	18.10	170,661	-0.01(-0.05%)
May 22, 2015	18.59	18.11	18.11	18.11	189,733	-0.50(-2.68%)
May 21, 2015	18.94	18.94	18.60	18.61	98,170	-0.37(-1.93%)
May 20, 2015	18.76	19.01	18.59	18.98	97,240	+0.27(+1.42%)
May 19, 2015	18.65	18.84	18.48	18.71	74,022	+0.00(+0.00%)
May 18, 2015	18.63	18.78	18.07	18.71	97,840	+0.02(+0.13%)
May 15, 2015	18.44	18.72	18.31	18.69	117,729	+0.27(+1.49%)
May 14, 2015	18.35	18.59	18.13	18.41	97,389	+0.15(+0.82%)
May 13, 2015	18.03	18.37	17.94	18.26	103,090	+0.24(+1.34%)
May 12, 2015	18.30	18.30	17.86	18.02	112,460	-0.31(-1.68%)
May 11, 2015	18.30	18.53	18.25	18.33	148,000	-0.02(-0.09%)
May 08, 2015	18.25	18.51	18.25	18.35	94,481	+0.32(+1.80%)
May 07, 2015	18.30	18.30	17.94	18.02	171,401	-0.28(-1.54%)
May 06, 2015	18.40	18.63	18.03	18.30	162,832	-0.07(-0.41%)
May 05, 2015	18.94	19.16	18.31	18.38	130,982	-0.64(-3.36%)
May 04, 2015	18.93	19.14	18.73	19.02	165,914	+0.15(+0.79%)
May 01, 2015	18.92	19.15	18.79	18.87	221,250	-0.01(-0.04%)
Apr 30, 2015	19.19	19.32	18.80	18.88	225,488	-0.32(-1.64%)
Apr 29, 2015	19.12	19.85	18.61	19.19	341,400	+0.55(+2.94%)
Apr 28, 2015	18.55	18.73	18.19	18.64	161,808	+0.17(+0.90%)
Apr 27, 2015	18.30	18.64	18.14	18.48	134,852	+0.16(+0.86%)
Apr 24, 2015	18.24	18.47	18.08	18.32	97,230	+0.03(+0.18%)
Apr 23, 2015	18.20	18.29	18.12	18.29	109,588	+0.01(+0.05%)
Apr 22, 2015	18.43	18.47	18.14	18.28	90,585	-0.11(-0.59%)
Apr 21, 2015	18.72	18.72	18.23	18.39	83,654	-0.28(-1.51%)
Apr 20, 2015	18.37	18.91	18.26	18.67	145,034	+0.41(+2.27%)
Apr 17, 2015	18.31	18.31	17.92	18.25	124,598	-0.21(-1.12%)
Apr 16, 2015	18.56	18.73	18.20	18.46	127,769	-0.10(-0.54%)
Apr 15, 2015	18.44	18.59	18.27	18.56	148,872	+0.24(+1.31%)
Apr 14, 2015	18.30	18.43	18.02	18.32	67,483	+0.06(+0.32%)
Apr 13, 2015	18.34	18.41	17.97	18.26	156,847	-0.04(-0.23%)
Apr 10, 2015	18.38	18.59	18.25	18.30	47,909	+0.02(+0.14%)
Apr 09, 2015	18.42	18.45	17.92	18.28	56,504	-0.14(-0.77%)
Apr 08, 2015	18.34	18.50	18.21	18.42	114,073	+0.04(+0.23%)
Apr 07, 2015	18.49	18.81	18.32	18.38	81,307	-0.07(-0.40%)
Apr 06, 2015	18.30	18.68	18.30	18.45	79,952	-0.02(-0.09%)
Apr 02, 2015	18.66	18.47	18.47	18.47	115,165	-0.19(-1.02%)