Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.20	19.53	19.19	19.32	263,064	-0.09(-0.47%)
Jan 29, 2015	19.00	19.47	18.87	19.41	118,614	+0.45(+2.40%)
Jan 28, 2015	19.08	19.19	18.74	18.96	212,809	-0.09(-0.48%)
Jan 27, 2015	19.04	19.48	18.97	19.05	120,104	-0.26(-1.33%)
Jan 26, 2015	19.39	19.44	18.93	19.30	68,840	-0.09(-0.47%)
Jan 23, 2015	19.50	19.66	19.25	19.39	80,617	-0.11(-0.55%)
Jan 22, 2015	18.78	19.57	18.63	19.50	98,562	+0.82(+4.37%)
Jan 21, 2015	18.77	18.90	18.44	18.68	127,049	-0.17(-0.88%)
Jan 20, 2015	18.99	19.30	18.68	18.85	140,560	-0.20(-1.04%)
Jan 16, 2015	18.67	19.15	18.67	19.05	138,956	+0.31(+1.63%)
Jan 15, 2015	19.08	19.08	18.60	18.74	125,931	-0.33(-1.73%)
Jan 14, 2015	19.33	19.50	18.96	19.07	124,083	-0.48(-2.45%)
Jan 13, 2015	19.65	20.01	19.28	19.55	143,718	+0.10(+0.51%)
Jan 12, 2015	19.37	19.55	19.02	19.45	91,516	+0.07(+0.34%)
Jan 09, 2015	19.49	19.56	19.25	19.39	123,412	-0.06(-0.30%)
Jan 08, 2015	19.52	19.86	19.39	19.44	154,203	+0.12(+0.64%)
Jan 07, 2015	19.46	19.46	19.20	19.32	206,770	+0.02(+0.13%)
Jan 06, 2015	19.77	19.82	18.88	19.30	280,173	-0.48(-2.42%)
Jan 05, 2015	19.76	19.96	19.62	19.77	203,278	-0.14(-0.71%)
Jan 02, 2015	20.02	20.13	19.53	19.91	143,938	-0.01(-0.04%)
Dec 31, 2014	20.23	19.92	19.92	19.92	158,061	-0.25(-1.23%)
Dec 30, 2014	20.09	20.28	20.00	20.17	121,496	+0.05(+0.25%)
Dec 29, 2014	20.22	20.41	20.10	20.12	136,804	-0.08(-0.41%)
Dec 26, 2014	20.23	20.27	20.11	20.20	160,866	+0.00(+0.00%)
Dec 24, 2014	20.23	20.20	20.20	20.20	185,797	-0.02(-0.08%)
Dec 23, 2014	20.06	20.29	19.92	20.22	176,064	+0.20(+0.99%)
Dec 22, 2014	19.97	20.18	19.88	20.02	286,497	+0.11(+0.54%)
Dec 19, 2014	19.71	19.93	19.40	19.91	710,853	+0.31(+1.56%)
Dec 18, 2014	19.73	19.89	19.56	19.61	486,404	+0.19(+0.98%)
Dec 17, 2014	19.11	19.65	19.00	19.42	264,767	+0.35(+1.82%)
Dec 16, 2014	19.00	19.49	19.00	19.07	177,149	+0.03(+0.17%)
Dec 15, 2014	19.48	19.52	18.70	19.04	206,310	-0.31(-1.58%)
Dec 12, 2014	19.15	19.48	19.06	19.34	262,050	-0.07(-0.34%)
Dec 11, 2014	19.35	19.92	19.34	19.41	153,820	+0.22(+1.16%)
Dec 10, 2014	19.62	19.82	19.14	19.19	158,719	-0.49(-2.48%)
Dec 09, 2014	19.07	19.81	18.89	19.67	218,003	+0.35(+1.79%)
Dec 08, 2014	19.48	19.72	19.21	19.33	237,269	-0.22(-1.13%)
Dec 05, 2014	19.16	19.63	19.16	19.55	166,130	+0.42(+2.19%)
Dec 04, 2014	19.26	19.51	18.98	19.13	178,497	-0.16(-0.81%)
Dec 03, 2014	19.25	19.70	19.06	19.29	223,224	+0.07(+0.34%)
Dec 02, 2014	19.01	19.39	18.98	19.22	164,784	+0.25(+1.30%)
Dec 01, 2014	19.07	19.22	18.80	18.98	182,621	-0.21(-1.07%)
Nov 28, 2014	19.58	19.73	19.15	19.18	81,300	-0.39(-1.97%)
Nov 26, 2014	19.31	19.57	19.57	19.57	213,302	+0.50(+2.63%)
Nov 25, 2014	18.84	19.44	18.84	19.07	218,544	+0.25(+1.31%)
Nov 24, 2014	18.82	18.89	18.60	18.82	242,101	+0.01(+0.04%)
Nov 21, 2014	19.14	19.24	18.65	18.81	176,931	+0.00(+0.00%)
Nov 20, 2014	18.65	19.02	18.51	18.81	176,355	+0.05(+0.26%)
Nov 19, 2014	19.12	19.16	18.68	18.76	180,304	-0.42(-2.19%)
Nov 18, 2014	19.26	19.44	19.07	19.18	240,059	-0.04(-0.21%)
Nov 17, 2014	19.44	19.69	19.13	19.22	198,062	-0.27(-1.39%)
Nov 14, 2014	19.44	19.64	19.12	19.49	335,930	+0.02(+0.13%)
Nov 13, 2014	19.69	19.84	19.39	19.47	221,697	-0.12(-0.59%)
Nov 12, 2014	19.19	19.72	18.97	19.58	292,610	+0.33(+1.71%)
Nov 11, 2014	19.24	19.39	19.14	19.26	323,833	+0.05(+0.26%)
Nov 10, 2014	19.12	19.34	18.98	19.21	362,404	+0.13(+0.69%)
Nov 07, 2014	19.25	19.36	18.98	19.07	317,391	-0.20(-1.02%)
Nov 06, 2014	19.01	19.34	18.94	19.27	220,861	+0.33(+1.74%)
Nov 05, 2014	19.04	19.25	18.76	18.94	176,398	+0.05(+0.26%)
Nov 04, 2014	18.98	19.30	18.85	18.89	309,290	-0.11(-0.56%)