Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.25	19.51	18.95	18.95	231,113	-0.09(-0.45%)
Nov 29, 2016	18.48	19.21	18.44	19.04	265,082	+0.73(+3.98%)
Nov 28, 2016	18.18	18.52	17.97	18.31	222,842	+0.04(+0.23%)
Nov 25, 2016	18.05	18.44	17.64	18.27	81,429	+0.26(+1.43%)
Nov 23, 2016		18.01	18.01	18.01	0	+0.30(+1.69%)
Nov 22, 2016	16.72	17.88	16.72	17.71	246,016	+0.94(+5.63%)
Nov 21, 2016	16.68	16.85	16.68	16.77	261,933	+0.09(+0.51%)
Nov 18, 2016	16.64	16.77	16.38	16.68	313,912	+0.04(+0.26%)
Nov 17, 2016	16.64	17.02	16.55	16.64	155,789	+0.00(+0.00%)
Nov 16, 2016	16.59	16.94	16.42	16.64	113,904	+0.00(+0.00%)
Nov 15, 2016	16.47	16.85	15.87	16.64	162,455	+0.04(+0.26%)
Nov 14, 2016	16.72	17.11	16.47	16.59	210,511	+0.00(+0.00%)
Nov 11, 2016	15.69	16.85	15.69	16.59	224,903	+0.90(+5.74%)
Nov 10, 2016	15.27	15.69	15.22	15.69	234,867	+0.60(+3.98%)
Nov 09, 2016	14.02	15.14	13.98	15.09	226,939	+0.86(+6.02%)
Nov 08, 2016	14.19	14.36	14.02	14.24	226,962	-0.04(-0.30%)
Nov 07, 2016	14.49	14.66	14.15	14.28	247,142	+0.13(+0.91%)
Nov 04, 2016	14.15	14.66	14.06	14.15	237,519	+0.09(+0.61%)
Nov 03, 2016	14.45	14.84	13.94	14.06	364,047	-0.30(-2.09%)
Nov 02, 2016	14.06	14.75	13.68	14.36	578,109	-0.47(-3.18%)
Nov 01, 2016	14.92	15.18	14.45	14.84	371,146	-0.04(-0.29%)
Oct 31, 2016	15.48	15.58	14.88	14.88	268,934	-0.47(-3.07%)
Oct 28, 2016	15.57	15.65	15.31	15.35	325,106	-0.30(-1.92%)
Oct 27, 2016	16.34	16.59	15.61	15.65	115,981	-0.77(-4.70%)
Oct 26, 2016	16.25	16.68	16.25	16.42	47,433	+0.04(+0.26%)
Oct 25, 2016	16.72	16.72	16.25	16.38	77,684	-0.39(-2.30%)
Oct 24, 2016	16.94	17.19	16.59	16.77	54,007	+0.04(+0.26%)
Oct 21, 2016	16.55	16.94	16.34	16.72	97,015	+0.09(+0.52%)
Oct 20, 2016	16.68	16.85	16.44	16.64	46,110	-0.21(-1.27%)
Oct 19, 2016	17.07	17.75	16.85	16.85	59,687	-0.21(-1.26%)
Oct 18, 2016	17.02	17.32	16.85	17.07	81,562	+0.21(+1.27%)
Oct 17, 2016	16.72	16.94	16.47	16.85	58,213	+0.03(+0.15%)
Oct 14, 2016	16.72	16.95	16.65	16.83	57,469	+0.11(+0.67%)
Oct 13, 2016	16.95	16.96	16.62	16.71	73,196	-0.31(-1.81%)
Oct 12, 2016	16.97	17.13	16.87	17.02	53,304	+0.02(+0.10%)
Oct 11, 2016	17.50	17.59	16.97	17.01	88,737	-0.46(-2.65%)
Oct 10, 2016	17.19	17.68	17.17	17.47	140,180	+0.31(+1.80%)
Oct 07, 2016	17.40	17.52	17.15	17.16	126,224	-0.23(-1.33%)
Oct 06, 2016	17.53	17.53	17.29	17.39	55,069	-0.11(-0.64%)
Oct 05, 2016	17.70	17.79	17.50	17.50	99,225	-0.07(-0.39%)
Oct 04, 2016	17.68	17.86	17.43	17.57	85,560	-0.01(-0.05%)
Oct 03, 2016	17.38	17.64	17.34	17.58	112,851	+0.01(+0.05%)
Sep 30, 2016	16.84	17.62	16.75	17.57	221,827	+0.75(+4.49%)
Sep 29, 2016	17.11	17.11	16.71	16.82	119,228	-0.26(-1.51%)
Sep 28, 2016	16.76	17.12	16.71	17.07	86,870	+0.40(+2.42%)
Sep 27, 2016	16.76	16.77	16.60	16.67	75,575	-0.12(-0.71%)
Sep 26, 2016	17.08	17.22	16.74	16.79	90,611	-0.35(-2.05%)
Sep 23, 2016	17.13	17.19	17.01	17.14	147,951	+0.03(+0.15%)
Sep 22, 2016	16.66	17.18	16.50	17.12	172,209	+0.58(+3.53%)
Sep 21, 2016	16.04	16.54	16.04	16.53	209,222	+0.52(+3.27%)
Sep 20, 2016	16.27	16.32	16.00	16.01	158,698	-0.11(-0.69%)
Sep 19, 2016	16.00	16.39	15.85	16.12	135,120	+0.19(+1.18%)
Sep 16, 2016	15.86	15.99	15.55	15.93	247,986	+0.05(+0.32%)
Sep 15, 2016	15.43	15.88	15.39	15.88	125,812	+0.40(+2.60%)
Sep 14, 2016	15.66	15.82	15.40	15.48	121,394	-0.09(-0.55%)
Sep 13, 2016	15.92	16.20	15.48	15.57	110,376	-0.51(-3.15%)
Sep 12, 2016	15.93	16.11	15.69	16.07	141,825	+0.09(+0.59%)
Sep 09, 2016	16.33	16.33	15.91	15.98	285,791	-0.45(-2.77%)
Sep 08, 2016	16.55	16.55	16.33	16.43	134,133	-0.12(-0.73%)
Sep 07, 2016	16.50	16.63	16.25	16.55	152,637	+0.09(+0.57%)
Sep 06, 2016	16.70	16.70	16.45	16.46	60,203	-0.17(-1.02%)
Sep 02, 2016	16.65	16.63	16.63	16.63	57,141	+0.14(+0.83%)