Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	57.58	59.75	57.30	58.94	209,373	+0.48(+0.82%)
Jun 29, 2022	58.38	58.67	57.60	58.46	118,613	+0.27(+0.46%)
Jun 28, 2022	59.64	60.73	58.07	58.19	88,061	-1.25(-2.10%)
Jun 27, 2022	58.51	60.22	57.71	59.44	167,590	+1.40(+2.42%)
Jun 24, 2022	56.09	58.28	56.09	58.03	350,377	+2.45(+4.41%)
Jun 23, 2022	57.63	58.80	55.53	55.58	154,529	-1.59(-2.79%)
Jun 22, 2022	57.29	58.09	57.06	57.18	300,047	-0.77(-1.33%)
Jun 21, 2022	56.44	60.15	55.86	57.95	222,914	+2.33(+4.18%)
Jun 17, 2022	56.59	57.64	55.58	55.62	334,594	-0.30(-0.53%)
Jun 16, 2022	59.09	59.09	55.67	55.92	174,553	-3.76(-6.30%)
Jun 15, 2022	60.37	62.86	59.35	59.68	178,544	+0.00(+0.00%)
Jun 14, 2022	59.15	60.48	59.08	59.68	169,266	+0.43(+0.73%)
Jun 13, 2022	61.33	62.31	58.54	59.25	183,220	-3.70(-5.88%)
Jun 10, 2022	63.92	64.01	62.94	62.94	94,649	-2.04(-3.13%)
Jun 09, 2022	65.12	66.05	64.60	64.98	81,869	-0.41(-0.63%)
Jun 08, 2022	65.33	65.83	64.31	65.39	94,547	-0.50(-0.76%)
Jun 07, 2022	64.20	66.28	64.07	65.89	101,782	+1.14(+1.76%)
Jun 06, 2022	64.35	64.76	63.69	64.75	89,527	+0.87(+1.36%)
Jun 03, 2022	64.05	64.15	62.96	63.88	81,281	-0.73(-1.13%)
Jun 02, 2022	62.41	64.83	62.41	64.61	117,814	+2.10(+3.37%)
Jun 01, 2022	62.88	64.07	61.65	62.51	122,192	-0.33(-0.52%)
May 31, 2022	61.00	63.54	60.06	62.83	334,810	+1.80(+2.95%)
May 27, 2022	60.65	62.28	60.04	61.03	161,691	+0.96(+1.59%)
May 26, 2022	62.63	63.19	59.43	60.08	231,980	-2.10(-3.38%)
May 25, 2022	61.28	62.88	58.18	62.18	147,790	+1.04(+1.71%)
May 24, 2022	62.26	62.31	60.54	61.14	130,984	-1.71(-2.72%)
May 23, 2022	63.52	63.98	62.51	62.85	93,136	-0.13(-0.21%)
May 20, 2022	64.46	64.55	61.02	62.98	136,617	-1.06(-1.66%)
May 19, 2022	65.36	65.94	63.96	64.05	116,034	-1.64(-2.49%)
May 18, 2022	68.04	68.71	65.14	65.68	66,708	-3.12(-4.53%)
May 17, 2022	68.64	69.34	67.93	68.80	57,242	+1.26(+1.87%)
May 16, 2022	67.45	68.38	66.59	67.54	90,659	-0.10(-0.14%)
May 13, 2022	66.91	68.48	66.91	67.63	95,945	+1.38(+2.08%)
May 12, 2022	68.35	69.18	65.12	66.26	154,543	-2.33(-3.40%)
May 11, 2022	68.93	70.08	67.92	68.59	132,300	-0.30(-0.43%)
May 10, 2022	69.71	70.14	67.14	68.89	134,778	-0.23(-0.33%)
May 09, 2022	68.30	69.99	68.04	69.12	89,308	-0.03(-0.04%)
May 06, 2022	69.41	69.76	67.70	69.14	83,303	-0.75(-1.07%)
May 05, 2022	71.02	71.09	67.91	69.89	120,157	-1.68(-2.35%)
May 04, 2022	70.40	72.02	68.53	71.57	106,540	+1.64(+2.34%)
May 03, 2022	71.17	74.76	67.49	69.94	153,687	+2.65(+3.94%)
May 02, 2022	66.68	68.28	65.86	67.29	105,511	+0.28(+0.41%)
Apr 29, 2022	68.54	69.17	66.71	67.01	78,832	-1.72(-2.51%)
Apr 28, 2022	67.63	69.36	66.90	68.73	90,563	+1.86(+2.77%)
Apr 27, 2022	67.82	68.31	66.53	66.88	87,523	-0.58(-0.86%)
Apr 26, 2022	69.02	69.45	67.09	67.46	64,433	-2.09(-3.00%)
Apr 25, 2022	69.78	69.78	68.10	69.55	62,773	-0.54(-0.76%)
Apr 22, 2022	72.27	72.27	69.58	70.08	45,957	-2.38(-3.29%)
Apr 21, 2022	72.63	73.82	72.23	72.46	59,179	+0.27(+0.37%)
Apr 20, 2022	71.73	72.96	71.31	72.20	64,419	+1.04(+1.47%)
Apr 19, 2022	69.20	71.37	69.20	71.15	50,919	+1.75(+2.52%)
Apr 18, 2022	69.49	70.03	68.40	69.40	60,385	-0.24(-0.34%)
Apr 14, 2022	71.23	71.74	69.64	69.64	61,113	-1.40(-1.97%)
Apr 13, 2022	71.12	71.79	70.04	71.04	96,430	-0.05(-0.07%)
Apr 12, 2022	69.80	71.17	69.80	71.09	75,013	+1.54(+2.21%)
Apr 11, 2022	69.47	70.62	69.30	69.55	71,685	-0.22(-0.32%)
Apr 08, 2022	69.97	70.78	69.62	69.77	71,792	-0.01(-0.01%)
Apr 07, 2022	69.71	70.30	68.83	69.78	174,759	+0.06(+0.08%)
Apr 06, 2022	70.55	71.22	69.59	69.72	86,945	-1.31(-1.85%)
Apr 05, 2022	71.80	72.55	70.31	71.03	85,272	-0.31(-0.43%)
Apr 04, 2022	71.68	72.85	71.18	71.34	104,011	+0.10(+0.13%)