Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.80	23.11	22.76	22.89	144,641	+0.31(+1.37%)
Jan 30, 2018	22.72	22.72	22.58	22.58	82,484	-0.40(-1.73%)
Jan 29, 2018	23.25	23.95	22.94	22.98	82,143	-0.35(-1.51%)
Jan 26, 2018	23.33	23.38	21.44	23.33	89,490	+0.13(+0.57%)
Jan 25, 2018	23.38	23.38	22.85	23.20	72,655	+0.04(+0.19%)
Jan 24, 2018	23.29	23.38	23.07	23.16	73,884	-0.13(-0.57%)
Jan 23, 2018	23.25	23.38	23.11	23.29	77,602	-0.04(-0.19%)
Jan 22, 2018	23.47	23.73	23.29	23.33	93,035	-0.18(-0.75%)
Jan 19, 2018	22.98	23.69	22.98	23.51	98,561	+0.49(+2.11%)
Jan 18, 2018	23.64	23.64	22.98	23.02	70,967	-0.62(-2.61%)
Jan 17, 2018	23.38	23.77	23.07	23.64	90,468	+0.44(+1.90%)
Jan 16, 2018	23.64	23.95	23.20	23.20	70,337	-0.31(-1.31%)
Jan 12, 2018		23.51	23.51	23.51	0	-0.22(-0.93%)
Jan 11, 2018	23.77	23.99	23.47	23.73	63,658	-0.04(-0.19%)
Jan 10, 2018				23.77	105,684	+0.09(+0.37%)
Jan 09, 2018	23.69	24.08	23.64	23.69	133,375	+0.00(+0.00%)
Jan 08, 2018	23.47	23.91	23.25	23.69	78,763	+0.18(+0.75%)
Jan 05, 2018	23.55	23.60	21.79	23.51	149,551	-0.13(-0.56%)
Jan 04, 2018	23.25	23.86	23.25	23.64	114,339	+0.53(+2.29%)
Jan 03, 2018	22.89	23.38	22.58	23.11	112,636	+0.18(+0.77%)