Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.01	15.10	14.52	14.70	249,791	-0.62(-4.07%)
Jan 30, 2014	15.16	15.51	14.95	15.32	119,323	+0.29(+1.94%)
Jan 29, 2014	15.38	15.38	14.89	15.03	148,678	-0.51(-3.29%)
Jan 28, 2014	14.94	15.56	14.94	15.54	162,512	+0.64(+4.30%)
Jan 27, 2014	15.52	15.62	14.83	14.90	163,470	-0.56(-3.62%)
Jan 24, 2014	16.03	16.03	15.23	15.46	156,028	-0.72(-4.46%)
Jan 23, 2014	16.28	16.28	15.70	16.18	93,949	-0.15(-0.89%)
Jan 22, 2014	16.20	16.37	15.97	16.33	72,803	+0.12(+0.75%)
Jan 21, 2014	16.10	16.22	15.90	16.20	69,827	+0.20(+1.27%)
Jan 17, 2014	15.97	16.00	16.00	16.00	57,239	+0.03(+0.20%)
Jan 16, 2014	16.13	16.22	15.86	15.97	79,923	-0.23(-1.40%)
Jan 15, 2014	16.10	16.29	16.06	16.20	95,829	+0.10(+0.60%)
Jan 14, 2014	15.79	16.23	15.60	16.10	80,481	+0.40(+2.53%)
Jan 13, 2014	16.12	16.26	15.53	15.70	108,556	-0.50(-3.10%)
Jan 10, 2014	16.34	16.34	15.99	16.20	91,985	-0.10(-0.60%)
Jan 09, 2014	16.46	16.46	16.02	16.30	68,961	-0.06(-0.40%)
Jan 08, 2014	16.70	16.74	16.30	16.37	99,197	-0.39(-2.32%)
Jan 07, 2014	16.37	16.89	16.27	16.76	91,462	+0.42(+2.58%)
Jan 06, 2014	16.42	16.42	16.20	16.33	90,215	-0.06(-0.35%)
Jan 03, 2014	16.32	16.51	16.19	16.39	164,435	+0.08(+0.50%)
Jan 02, 2014	16.46	16.46	15.99	16.31	94,295	-0.28(-1.66%)
Dec 31, 2013	16.97	16.59	16.59	16.59	120,523	-0.34(-2.01%)
Dec 30, 2013	16.82	17.05	16.68	16.93	88,997	+0.06(+0.34%)
Dec 27, 2013	17.03	17.03	16.80	16.87	55,220	-0.11(-0.62%)
Dec 26, 2013	17.14	17.14	16.89	16.97	71,015	-0.03(-0.19%)
Dec 24, 2013	17.01	17.13	16.89	17.01	55,382	+0.06(+0.38%)
Dec 23, 2013	17.02	17.32	16.84	16.94	126,752	-0.06(-0.33%)
Dec 20, 2013	16.45	17.02	16.42	17.00	314,671	+0.66(+4.02%)
Dec 19, 2013	16.62	16.68	16.29	16.34	89,732	-0.25(-1.51%)
Dec 18, 2013	16.33	16.65	16.12	16.59	174,574	+0.24(+1.44%)
Dec 17, 2013	16.33	16.42	16.04	16.36	162,362	-0.01(-0.05%)
Dec 16, 2013	15.66	17.02	15.50	16.37	452,364	+1.04(+6.77%)
Dec 13, 2013	15.09	15.35	14.99	15.33	155,561	+0.29(+1.94%)
Dec 12, 2013	15.04	15.35	14.99	15.04	114,802	+0.04(+0.27%)
Dec 11, 2013	15.46	15.50	14.84	15.00	126,115	-0.52(-3.38%)
Dec 10, 2013	15.61	15.64	15.37	15.52	136,635	-0.10(-0.67%)
Dec 09, 2013	15.54	15.63	15.26	15.63	89,458	+0.15(+0.99%)
Dec 06, 2013	15.52	15.80	15.46	15.47	0	+0.16(+1.05%)
Dec 05, 2013	15.49	15.64	15.28	15.31	0	-0.21(-1.35%)
Dec 04, 2013	15.60	15.71	15.17	15.52	0	-0.15(-0.98%)
Dec 03, 2013	15.74	15.85	15.58	15.67	0	-0.13(-0.82%)
Dec 02, 2013	16.29	16.29	15.71	15.80	122,274	-0.47(-2.87%)
Nov 29, 2013	16.53	16.53	16.23	16.27	0	-0.15(-0.88%)
Nov 27, 2013	16.36	16.47	16.21	16.42	0	+0.12(+0.74%)
Nov 26, 2013	16.39	16.55	16.29	16.29	0	-0.05(-0.30%)
Nov 25, 2013	16.36	16.53	16.23	16.34	179,143	+0.05(+0.30%)
Nov 22, 2013	15.77	16.31	15.75	16.29	0	+0.35(+2.17%)
Nov 21, 2013	16.04	16.30	15.87	15.95	198,847	+0.01(+0.05%)
Nov 20, 2013	15.99	16.07	15.77	15.94	0	+0.02(+0.15%)
Nov 19, 2013	16.09	16.42	15.86	15.92	105,284	-0.22(-1.35%)
Nov 18, 2013	16.17	16.29	16.02	16.13	0	-0.02(-0.10%)
Nov 15, 2013	16.10	16.22	15.88	16.15	0	+0.02(+0.15%)
Nov 14, 2013	16.15	16.15	16.03	16.13	186,050	+0.00(+0.00%)
Nov 13, 2013	16.20	16.29	16.00	16.13	0	-0.21(-1.28%)
Nov 12, 2013	16.05	16.41	15.94	16.34	0	+0.19(+1.15%)
Nov 11, 2013	16.14	16.28	16.00	16.15	0	+0.03(+0.20%)
Nov 08, 2013	15.72	16.20	15.50	16.12	0	+0.39(+2.46%)
Nov 07, 2013	16.25	16.26	15.59	15.73	179,248	-0.40(-2.45%)
Nov 06, 2013	16.31	16.53	15.89	16.13	98,768	-0.03(-0.20%)
Nov 05, 2013	16.12	16.25	16.02	16.16	0	+0.08(+0.50%)
Nov 04, 2013	16.13	16.35	16.01	16.08	400,675	-0.02(-0.10%)