Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	15.50	15.50	14.92	15.22	657,035	-0.18(-1.16%)
Jul 28, 2016	16.61	16.61	15.33	15.40	588,666	-1.18(-7.14%)
Jul 27, 2016	16.70	16.75	16.02	16.59	457,544	-0.12(-0.71%)
Jul 26, 2016	16.45	16.76	16.43	16.70	140,852	+0.26(+1.55%)
Jul 25, 2016	16.41	16.53	16.12	16.45	107,603	-0.01(-0.05%)
Jul 22, 2016	16.40	16.48	15.95	16.46	86,092	+0.06(+0.36%)
Jul 21, 2016	16.14	16.52	15.99	16.40	171,273	+0.34(+2.12%)
Jul 20, 2016	16.02	16.12	15.90	16.06	110,652	+0.12(+0.75%)
Jul 19, 2016	15.77	15.95	15.72	15.94	132,428	+0.14(+0.86%)
Jul 18, 2016	15.74	15.89	15.47	15.80	75,872	+0.03(+0.16%)
Jul 15, 2016	15.67	15.79	15.51	15.78	103,292	+0.24(+1.54%)
Jul 14, 2016	15.88	15.94	15.52	15.54	180,721	-0.11(-0.71%)
Jul 13, 2016	15.80	15.80	15.54	15.65	66,377	-0.08(-0.49%)
Jul 12, 2016	15.56	15.89	15.56	15.72	113,503	+0.32(+2.05%)
Jul 11, 2016	15.20	15.48	15.20	15.41	159,105	+0.29(+1.92%)
Jul 08, 2016	14.78	15.27	14.57	15.12	230,918	+0.55(+3.80%)
Jul 07, 2016	14.73	14.83	14.39	14.57	160,406	-0.03(-0.23%)
Jul 05, 2016	14.55	14.85	14.37	14.60	194,223	+0.06(+0.41%)
Jul 01, 2016	14.34	14.54	14.54	14.54	174,123	+0.14(+1.01%)
Jun 30, 2016	14.25	14.59	14.06	14.39	154,652	+0.20(+1.44%)
Jun 29, 2016	13.71	14.57	13.71	14.19	326,234	+0.53(+3.87%)
Jun 28, 2016	13.87	13.90	13.45	13.66	254,304	-0.03(-0.25%)
Jun 27, 2016	14.69	14.69	13.62	13.70	204,511	-1.20(-8.07%)
Jun 24, 2016	15.26	15.26	14.90	14.90	498,665	-0.54(-3.48%)
Jun 23, 2016	15.28	15.52	15.01	15.43	101,766	+0.33(+2.20%)
Jun 22, 2016	15.00	15.32	15.00	15.10	268,792	+0.10(+0.68%)
Jun 21, 2016	15.17	15.17	14.89	15.00	112,996	-0.11(-0.73%)
Jun 20, 2016	15.14	15.49	15.06	15.11	119,403	+0.20(+1.37%)
Jun 17, 2016	15.14	15.19	14.83	14.91	308,775	-0.20(-1.30%)
Jun 16, 2016	15.34	15.34	14.96	15.10	131,587	-0.26(-1.66%)
Jun 15, 2016	15.58	15.61	15.33	15.36	75,882	-0.09(-0.61%)
Jun 14, 2016	15.68	15.74	15.26	15.45	183,362	-0.30(-1.89%)
Jun 13, 2016	15.97	15.97	15.72	15.75	219,187	-0.21(-1.33%)
Jun 10, 2016	16.40	16.40	15.91	15.96	122,329	-0.53(-3.20%)
Jun 09, 2016	16.61	16.67	16.36	16.49	98,757	-0.14(-0.82%)
Jun 08, 2016	16.76	16.76	16.47	16.63	134,901	-0.17(-1.01%)
Jun 07, 2016	16.79	16.94	16.60	16.80	127,928	+0.06(+0.35%)
Jun 06, 2016	16.51	16.75	16.26	16.74	178,772	+0.31(+1.91%)
Jun 03, 2016	16.48	16.48	16.04	16.43	197,482	-0.15(-0.92%)
Jun 02, 2016	16.43	16.58	16.21	16.58	158,571	+0.16(+0.98%)
Jun 01, 2016	15.76	16.44	15.38	16.42	338,640	+0.58(+3.64%)
May 31, 2016	15.90	15.92	15.47	15.84	382,797	+0.02(+0.11%)
May 27, 2016	15.49	15.82	15.82	15.82	126,075	+0.40(+2.58%)
May 26, 2016	15.35	15.47	15.17	15.43	152,473	+0.05(+0.33%)
May 25, 2016	15.50	15.50	15.24	15.38	124,274	-0.07(-0.44%)
May 24, 2016	15.26	15.54	14.98	15.44	129,992	+0.31(+2.07%)
May 23, 2016	15.22	15.32	14.44	15.13	160,852	-0.08(-0.50%)
May 20, 2016	15.04	15.24	14.82	15.21	242,897	+0.19(+1.24%)
May 19, 2016	15.06	15.13	14.77	15.02	157,963	-0.16(-1.06%)
May 18, 2016	15.24	15.48	15.04	15.18	165,927	-0.06(-0.39%)
May 17, 2016	15.43	15.59	15.06	15.24	239,434	-0.18(-1.15%)
May 16, 2016	15.32	15.66	15.22	15.42	167,023	+0.14(+0.89%)
May 13, 2016	15.21	15.37	15.06	15.28	110,853	+0.08(+0.50%)
May 12, 2016	15.53	15.53	14.99	15.21	138,860	-0.24(-1.54%)
May 11, 2016	15.54	15.58	15.33	15.44	147,232	-0.08(-0.49%)
May 10, 2016	15.38	15.54	15.20	15.52	153,915	+0.25(+1.61%)
May 09, 2016	15.38	15.38	15.03	15.27	323,162	-0.06(-0.39%)
May 06, 2016	15.25	15.45	15.19	15.33	187,773	+0.04(+0.28%)
May 05, 2016	14.69	15.32	14.69	15.29	242,759	+0.04(+0.28%)
May 04, 2016	15.25	15.52	13.98	15.25	1,468,973	-1.03(-6.30%)
May 03, 2016	16.10	16.34	15.91	16.27	241,991	+0.14(+0.84%)