Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.48	17.48	15.94	16.26	298,408	-1.50(-8.43%)
Jul 30, 2014	17.93	18.06	17.66	17.76	111,969	-0.07(-0.37%)
Jul 29, 2014	17.66	17.99	17.49	17.82	283,495	+0.24(+1.35%)
Jul 28, 2014	17.81	17.81	17.29	17.59	167,750	-0.15(-0.83%)
Jul 25, 2014	17.91	17.91	17.67	17.73	128,375	-0.33(-1.81%)
Jul 24, 2014	18.26	18.54	17.85	18.06	203,745	-0.25(-1.38%)
Jul 23, 2014	18.22	18.61	18.12	18.31	143,609	+0.21(+1.17%)
Jul 22, 2014	17.85	18.17	17.81	18.10	113,710	+0.32(+1.79%)
Jul 21, 2014	18.00	18.00	17.59	17.78	90,905	-0.32(-1.76%)
Jul 18, 2014	17.52	18.19	17.52	18.10	116,170	+0.53(+3.02%)
Jul 17, 2014	17.64	17.86	17.46	17.57	96,747	-0.23(-1.29%)
Jul 16, 2014	17.89	18.00	17.60	17.80	90,470	+0.00(+0.00%)
Jul 15, 2014	18.20	18.20	17.63	17.80	135,459	-0.41(-2.25%)
Jul 14, 2014	17.94	18.30	17.54	18.21	122,084	+0.42(+2.34%)
Jul 11, 2014	17.77	17.90	17.65	17.79	50,750	-0.01(-0.05%)
Jul 10, 2014	17.75	18.02	17.66	17.80	98,364	-0.30(-1.67%)
Jul 09, 2014	18.09	18.18	18.01	18.10	73,052	+0.09(+0.50%)
Jul 08, 2014	18.11	18.12	17.81	18.01	102,929	-0.07(-0.41%)
Jul 07, 2014	18.20	18.30	18.01	18.08	118,083	-0.22(-1.21%)
Jul 03, 2014	17.98	18.30	18.30	18.30	108,007	+0.37(+2.05%)
Jul 02, 2014	17.99	18.17	17.85	17.94	160,235	-0.09(-0.50%)
Jul 01, 2014	17.80	18.19	17.59	18.03	185,551	+0.33(+1.85%)
Jun 30, 2014	17.46	17.77	17.20	17.70	100,719	+0.19(+1.07%)
Jun 27, 2014	17.50	17.64	17.32	17.51	296,554	-0.13(-0.74%)
Jun 26, 2014	17.92	18.14	17.60	17.64	119,160	-0.25(-1.42%)
Jun 25, 2014	17.64	17.98	17.63	17.90	135,450	+0.16(+0.92%)
Jun 24, 2014	17.58	17.86	17.44	17.73	172,795	+0.18(+1.02%)
Jun 23, 2014	17.95	17.95	17.50	17.55	162,546	-0.36(-2.01%)
Jun 20, 2014	17.81	17.95	17.53	17.91	251,430	+0.21(+1.20%)
Jun 19, 2014	17.83	17.89	17.49	17.70	72,465	-0.01(-0.05%)
Jun 18, 2014	17.96	18.21	17.40	17.71	134,195	-0.29(-1.59%)
Jun 17, 2014	18.15	18.35	17.91	17.99	121,647	-0.25(-1.34%)
Jun 16, 2014	17.78	18.30	17.68	18.24	201,318	+0.42(+2.34%)
Jun 13, 2014	17.93	18.06	17.72	17.82	93,389	-0.01(-0.05%)
Jun 12, 2014	18.03	18.06	17.71	17.83	127,720	-0.18(-1.00%)
Jun 11, 2014	18.48	18.48	17.98	18.01	147,176	-0.61(-3.29%)
Jun 10, 2014	18.88	19.01	18.44	18.62	152,018	-0.07(-0.35%)
Jun 06, 2014	18.40	18.93	18.29	18.69	184,875	+0.42(+2.32%)
Jun 05, 2014	17.70	18.29	17.46	18.27	102,265	+0.61(+3.46%)
Jun 04, 2014	17.61	18.06	17.55	17.65	92,836	-0.07(-0.37%)
Jun 03, 2014	17.99	17.99	17.32	17.72	231,201	-0.28(-1.54%)
Jun 02, 2014	17.94	18.16	17.63	18.00	230,433	+0.07(+0.36%)
May 30, 2014	18.08	18.15	17.68	17.93	232,539	-0.09(-0.50%)
May 29, 2014	18.29	18.71	17.91	18.02	203,751	-0.24(-1.34%)
May 28, 2014	18.22	18.59	16.90	18.27	183,936	-0.04(-0.22%)
May 27, 2014	18.06	18.50	17.91	18.31	150,305	+0.39(+2.18%)
May 23, 2014	17.48	17.92	17.92	17.92	233,180	+0.33(+1.85%)
May 22, 2014	17.30	17.61	17.11	17.59	93,941	+0.30(+1.74%)
May 21, 2014	17.29	17.44	17.01	17.29	238,880	+0.07(+0.38%)
May 20, 2014	17.28	17.44	16.96	17.22	262,887	-0.11(-0.66%)
May 19, 2014	17.37	17.70	17.31	17.34	215,128	-0.07(-0.37%)
May 16, 2014	17.54	17.54	17.14	17.40	147,789	-0.17(-0.97%)
May 15, 2014	17.56	17.70	16.93	17.57	309,561	-0.13(-0.74%)
May 14, 2014	18.05	18.05	17.64	17.70	182,077	-0.36(-1.98%)
May 13, 2014	18.18	18.34	17.70	18.06	350,934	-0.13(-0.72%)
May 12, 2014	18.10	18.53	18.03	18.19	390,029	+0.25(+1.41%)
May 09, 2014	17.98	18.11	17.76	17.94	449,607	-0.13(-0.72%)
May 08, 2014	18.37	18.83	17.94	18.07	381,098	-0.40(-2.16%)
May 07, 2014	17.93	18.50	17.51	18.47	328,832	+0.60(+3.37%)
May 06, 2014	17.96	18.51	17.80	17.87	305,131	-0.20(-1.08%)
May 05, 2014	18.53	18.63	17.89	18.06	373,806	-0.62(-3.31%)
May 02, 2014	19.23	19.33	18.61	18.68	204,117	-0.45(-2.34%)