Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	59.00	59.48	58.51	59.03	149,879	-0.02(-0.03%)
Jul 29, 2021	58.51	59.42	58.51	59.04	64,641	+0.79(+1.36%)
Jul 28, 2021	57.89	58.59	56.96	58.25	84,315	+0.50(+0.87%)
Jul 27, 2021	57.05	58.25	57.05	57.75	69,404	+0.32(+0.56%)
Jul 26, 2021	57.27	57.68	56.95	57.43	63,571	+0.11(+0.20%)
Jul 23, 2021	56.40	57.94	55.37	57.31	153,450	+1.59(+2.85%)
Jul 22, 2021	56.78	56.78	54.90	55.73	106,139	-1.11(-1.95%)
Jul 21, 2021	57.10	57.55	56.38	56.83	81,720	+0.23(+0.40%)
Jul 20, 2021	55.60	57.68	55.60	56.61	118,805	+1.02(+1.84%)
Jul 19, 2021	56.28	56.77	55.12	55.58	140,083	-1.26(-2.21%)
Jul 16, 2021	58.80	58.85	56.71	56.84	95,263	-1.54(-2.64%)
Jul 15, 2021	58.86	58.94	58.05	58.38	63,873	-0.73(-1.23%)
Jul 14, 2021	58.55	59.60	58.55	59.11	71,993	+0.65(+1.12%)
Jul 13, 2021	58.77	58.96	58.24	58.46	108,824	-0.31(-0.53%)
Jul 12, 2021	58.86	59.05	58.47	58.77	71,497	-0.11(-0.19%)
Jul 09, 2021	58.63	59.11	58.36	58.88	71,073	+1.04(+1.80%)
Jul 08, 2021	58.34	58.34	56.85	57.84	77,594	-0.66(-1.13%)
Jul 07, 2021	57.63	58.96	57.63	58.51	98,390	+0.77(+1.33%)
Jul 06, 2021	59.70	59.70	56.56	57.74	133,137	-2.00(-3.35%)
Jul 02, 2021	59.73	60.48	59.61	59.74	100,019	-0.16(-0.27%)
Jul 01, 2021	59.95	60.09	59.38	59.91	130,073	+0.41(+0.68%)
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%)