Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2013	15.84	16.13	15.49	16.09	0	+0.22(+1.37%)
Oct 31, 2013	15.89	15.99	15.38	15.88	0	+0.05(+0.31%)
Oct 30, 2013	14.11	16.13	14.11	15.83	1,234,032	+1.85(+13.27%)
Oct 29, 2013	14.10	14.28	13.92	13.97	0	-0.06(-0.40%)
Oct 28, 2013	14.19	14.23	13.92	14.03	0	-0.22(-1.53%)
Oct 25, 2013	14.44	14.49	14.21	14.25	0	-0.13(-0.90%)
Oct 24, 2013	14.35	14.47	14.02	14.38	136,228	+0.09(+0.62%)
Oct 23, 2013	14.32	14.51	14.21	14.29	0	-0.15(-1.01%)
Oct 22, 2013	14.51	14.59	14.36	14.43	74,771	-0.02(-0.17%)
Oct 21, 2013	14.59	14.70	14.43	14.46	100,838	-0.06(-0.39%)
Oct 18, 2013	14.68	14.68	14.47	14.51	265,580	-0.02(-0.11%)
Oct 17, 2013	14.37	14.59	14.37	14.53	100,052	+0.04(+0.28%)
Oct 16, 2013	14.51	14.59	14.47	14.49	95,952	+0.04(+0.28%)
Oct 15, 2013	14.41	14.50	14.30	14.45	67,598	-0.03(-0.22%)
Oct 14, 2013	14.30	14.48	14.15	14.48	145,820	+0.06(+0.45%)
Oct 11, 2013	14.03	14.42	13.92	14.42	0	+0.32(+2.29%)
Oct 10, 2013	13.92	14.12	13.92	14.09	57,233	+0.34(+2.46%)
Oct 09, 2013	13.80	13.96	13.64	13.76	95,671	-0.03(-0.23%)
Oct 08, 2013	13.97	13.97	13.57	13.79	110,357	-0.20(-1.44%)
Oct 07, 2013	14.13	14.25	13.90	13.99	0	-0.30(-2.09%)
Oct 04, 2013	14.21	14.40	14.21	14.29	0	+0.03(+0.23%)
Oct 03, 2013	14.42	14.50	14.10	14.25	0	-0.15(-1.06%)
Oct 02, 2013	14.23	14.43	14.23	14.41	98,139	+0.02(+0.17%)
Oct 01, 2013	14.22	14.42	14.20	14.38	82,350	+0.12(+0.85%)
Sep 30, 2013	14.10	14.34	14.10	14.26	0	+0.02(+0.11%)
Sep 27, 2013	14.19	14.31	14.03	14.25	0	-0.07(-0.51%)
Sep 26, 2013	14.36	14.39	14.20	14.32	61,029	+0.03(+0.23%)
Sep 25, 2013	14.29	14.50	14.03	14.29	108,550	+0.06(+0.40%)
Sep 24, 2013	14.19	14.35	13.84	14.23	236,385	+0.03(+0.23%)
Sep 23, 2013	14.11	14.26	13.75	14.20	136,802	+0.04(+0.28%)
Sep 20, 2013	14.35	14.38	14.13	14.16	0	-0.18(-1.24%)
Sep 19, 2013	14.05	14.38	13.90	14.34	82,194	+0.31(+2.18%)
Sep 18, 2013	13.88	14.11	13.69	14.03	0	+0.19(+1.34%)
Sep 17, 2013	13.71	13.96	13.65	13.84	0	+0.14(+1.00%)
Sep 16, 2013	13.67	13.71	13.56	13.71	0	+0.01(+0.06%)
Sep 13, 2013	13.67	13.77	13.60	13.70	0	+0.10(+0.71%)
Sep 12, 2013	13.72	13.77	13.60	13.60	0	-0.17(-1.23%)
Sep 11, 2013	13.90	13.95	13.72	13.77	0	-0.17(-1.21%)
Sep 10, 2013	13.79	13.95	13.79	13.94	86,420	+0.15(+1.11%)
Sep 09, 2013	13.54	13.80	13.54	13.79	0	+0.31(+2.27%)
Sep 06, 2013	13.52	13.61	13.09	13.48	0	+0.08(+0.60%)
Sep 05, 2013	13.48	13.55	13.38	13.40	0	-0.02(-0.18%)
Sep 04, 2013	13.47	13.61	13.38	13.42	0	-0.04(-0.33%)