Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.72	15.77	15.33	15.59	135,260	-0.04(-0.28%)
May 30, 2017	15.81	15.90	15.46	15.64	198,019	-0.17(-1.10%)
May 26, 2017	16.11	16.11	15.68	15.81	120,331	-0.30(-1.88%)
May 25, 2017	16.20	16.42	16.07	16.11	222,446	-0.04(-0.27%)
May 24, 2017	16.07	16.20	15.77	16.16	189,746	+0.09(+0.54%)
May 23, 2017	16.16	16.18	15.90	16.07	165,623	+0.00(+0.00%)
May 22, 2017	16.16	16.29	15.94	16.07	131,673	-0.04(-0.27%)
May 19, 2017	15.94	16.24	15.81	16.11	157,082	+0.17(+1.09%)
May 18, 2017	15.85	16.24	15.81	15.94	203,742	-0.04(-0.27%)
May 17, 2017	16.11	16.24	15.81	15.98	162,231	-0.35(-2.12%)
May 16, 2017	16.72	16.72	16.20	16.33	196,792	-0.35(-2.08%)
May 15, 2017	16.46	16.98	16.37	16.68	180,569	+0.22(+1.32%)
May 12, 2017	17.15	17.20	16.20	16.46	342,841	-0.78(-4.52%)
May 11, 2017	17.80	17.80	17.15	17.24	236,357	-0.61(-3.40%)
May 10, 2017	18.02	18.11	17.72	17.85	80,057	-0.26(-1.44%)
May 09, 2017	17.76	18.24	17.50	18.11	172,967	+0.35(+1.95%)
May 08, 2017	17.98	18.15	17.72	17.76	117,085	-0.26(-1.44%)
May 05, 2017	18.15	18.15	17.54	18.02	240,104	-0.13(-0.72%)
May 04, 2017	18.02	18.32	17.93	18.15	153,337	+0.22(+1.21%)
May 03, 2017	18.89	18.97	17.28	17.93	369,376	-1.30(-6.76%)
May 02, 2017	19.45	19.45	18.80	19.23	233,248	-0.22(-1.11%)
May 01, 2017	19.71	19.80	19.12	19.45	247,759	-0.22(-1.10%)
Apr 28, 2017	19.88	20.01	19.54	19.67	254,668	-0.22(-1.09%)
Apr 27, 2017	19.75	19.88	19.58	19.88	141,756	+0.17(+0.88%)
Apr 26, 2017	19.58	19.77	19.45	19.71	161,146	+0.09(+0.44%)
Apr 25, 2017		20.10	19.58	19.62	126,264	-0.13(-0.66%)
Apr 24, 2017	19.84	20.14	19.58	19.75	170,659	+0.13(+0.66%)
Apr 21, 2017	19.75	19.84	19.54	19.62	130,849	-0.22(-1.09%)
Apr 20, 2017	19.45	19.88	19.32	19.84	287,251	+0.52(+2.69%)
Apr 19, 2017	18.93	19.36	18.93	19.32	149,420	+0.43(+2.29%)
Apr 18, 2017	18.54	18.97	18.50	18.89	126,824	+0.26(+1.40%)
Apr 17, 2017	18.58	18.71	18.21	18.63	286,145	+0.13(+0.70%)
Apr 13, 2017	19.02	19.10	18.50	18.50	150,574	-0.61(-3.17%)
Apr 12, 2017	19.45	19.46	18.93	19.10	77,376	-0.39(-2.00%)
Apr 11, 2017	19.23	19.60	19.02	19.49	208,816	+0.17(+0.90%)
Apr 10, 2017		19.62	19.15	19.32	106,138	+0.17(+0.91%)
Apr 07, 2017	19.06	19.36	18.97	19.15	123,991	+0.00(+0.00%)
Apr 06, 2017	19.28	19.32	18.89	19.15	256,710	-0.17(-0.90%)
Apr 05, 2017	19.67	20.14	19.15	19.32	113,916	-0.17(-0.89%)
Apr 04, 2017	19.84	19.88	19.28	19.49	110,189	-0.43(-2.17%)
Apr 03, 2017	20.58	21.05	19.75	19.93	177,199	-0.65(-3.16%)
Mar 31, 2017	20.53	20.79	20.30	20.58	174,457	+0.04(+0.21%)
Mar 30, 2017	20.36	20.75	20.23	20.53	164,345	+0.17(+0.85%)
Mar 29, 2017	20.10	20.49	20.06	20.36	114,164	+0.17(+0.86%)
Mar 28, 2017	20.14	20.49	20.01	20.19	150,619	-0.04(-0.21%)
Mar 27, 2017	20.10	20.36	20.01	20.23	115,305	-0.22(-1.06%)
Mar 24, 2017	20.32	20.66	20.19	20.45	126,418	+0.13(+0.64%)
Mar 23, 2017	20.10	20.49	19.97	20.32	147,140	+0.13(+0.64%)
Mar 22, 2017	20.53	20.84	20.01	20.19	114,507	-0.39(-1.89%)
Mar 21, 2017	21.48	21.48	20.53	20.58	180,548	-0.91(-4.23%)
Mar 20, 2017	21.66	21.74	21.05	21.48	76,238	-0.17(-0.80%)
Mar 17, 2017	21.44	21.74	21.35	21.66	165,843	+0.17(+0.81%)
Mar 16, 2017	21.57	21.70	21.35	21.48	84,786	+0.00(+0.00%)
Mar 15, 2017	21.31	21.61	21.12	21.48	115,831	+0.26(+1.22%)
Mar 14, 2017	20.84	21.35	20.66	21.22	104,073	+0.26(+1.24%)
Mar 13, 2017		21.31	20.84	20.96	221,256	-0.39(-1.83%)
Mar 10, 2017	21.53	21.66	21.18	21.35	115,639	-0.04(-0.20%)
Mar 09, 2017	21.40	21.44	21.27	21.40	104,034	+0.04(+0.20%)
Mar 08, 2017	21.35	21.66	21.18	21.35	102,299	+0.06(+0.28%)
Mar 07, 2017	21.25	21.51	21.08	21.29	106,760	+0.00(+0.00%)
Mar 06, 2017	21.81	21.94	21.24	21.29	193,574	-0.52(-2.37%)
Mar 03, 2017	22.03	22.20	21.60	21.81	141,396	-0.17(-0.78%)
Mar 02, 2017	22.46	22.46	21.81	21.98	121,432	-0.56(-2.49%)