Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	32.89	33.78	32.80	33.60	284,582	+0.67(+2.02%)
Jul 30, 2018	33.34	33.76	32.94	32.94	111,844	-0.49(-1.46%)
Jul 27, 2018	34.31	34.31	33.14	33.42	232,857	-0.49(-1.44%)
Jul 26, 2018	32.40	34.00	32.22	33.91	269,301	+1.47(+4.52%)
Jul 25, 2018	32.00	32.67	31.96	32.45	569,546	+0.58(+1.81%)
Jul 24, 2018	32.45	32.72	31.82	31.87	370,632	-0.58(-1.78%)
Jul 23, 2018	31.78	32.89	31.74	32.45	255,438	+0.67(+2.10%)
Jul 20, 2018		32.49	31.74	31.78	203,984	-0.58(-1.79%)
Jul 19, 2018	31.91	32.49	31.78	32.36	318,445	+0.31(+0.97%)
Jul 18, 2018	31.82	32.18	31.69	32.05	330,908	+0.22(+0.70%)
Jul 17, 2018	31.74	32.09	31.51	31.82	145,466	+0.18(+0.56%)
Jul 16, 2018	31.69	32.05	31.47	31.65	148,429	+0.13(+0.42%)
Jul 13, 2018	31.82	31.96	31.47	31.51	170,266	-0.31(-0.98%)
Jul 12, 2018	31.69	31.96	31.42	31.82	79,170	+0.31(+0.99%)
Jul 11, 2018	31.56	31.91	31.29	31.51	88,857	-0.04(-0.14%)
Jul 10, 2018	31.91	31.96	31.47	31.56	125,770	-0.18(-0.56%)
Jul 09, 2018	31.38	31.78	31.38	31.74	109,939	+0.44(+1.42%)
Jul 06, 2018	31.34	31.36	30.94	31.29	184,169	-0.04(-0.14%)
Jul 05, 2018	31.11	31.42	30.54	31.34	112,052	+0.36(+1.15%)
Jul 03, 2018		30.98	30.98	30.98	0	-0.44(-1.41%)
Jul 02, 2018	30.49	31.51	30.36	31.42	191,300	+0.93(+3.06%)
Jun 29, 2018	30.54	30.71	30.40	30.49	130,387	-0.04(-0.15%)
Jun 28, 2018	30.18	30.62	29.82	30.54	184,932	+0.40(+1.33%)
Jun 27, 2018	30.89	30.89	30.14	30.14	167,766	-0.80(-2.59%)
Jun 26, 2018	30.49	31.11	27.65	30.94	225,766	+0.22(+0.72%)
Jun 25, 2018	30.62	30.76	30.27	30.71	419,003	-0.18(-0.58%)
Jun 22, 2018	31.02	31.11	30.54	30.89	321,315	-0.13(-0.43%)
Jun 21, 2018	31.60	31.60	30.89	31.02	308,646	-0.58(-1.83%)
Jun 20, 2018	31.47	31.87	31.20	31.60	362,846	+0.13(+0.42%)
Jun 19, 2018	32.00	32.14	31.25	31.47	161,856	-0.76(-2.34%)
Jun 18, 2018	32.54	32.55	31.56	32.22	151,997	-0.36(-1.09%)
Jun 15, 2018		32.67	31.82	32.58	340,448	+0.76(+2.37%)
Jun 14, 2018	31.47	31.96	31.27	31.82	195,957	+0.36(+1.13%)
Jun 13, 2018	30.98	31.60	30.85	31.47	420,867	+0.58(+1.87%)
Jun 12, 2018	30.80	30.94	30.54	30.89	108,023	+0.04(+0.14%)
Jun 11, 2018	31.29	31.34	30.67	30.85	224,600	-0.22(-0.72%)
Jun 08, 2018	30.40	31.25	30.40	31.07	301,395	+0.62(+2.04%)
Jun 07, 2018	30.31	30.54	30.20	30.45	220,175	+0.15(+0.50%)
Jun 06, 2018	30.03	30.38	29.63	30.30	221,463	+0.22(+0.74%)
Jun 05, 2018	29.54	30.21	29.45	30.07	182,909	+0.66(+2.26%)
Jun 04, 2018	28.57	29.56	28.48	29.41	298,737	+0.66(+2.31%)
Jun 01, 2018	28.83	29.45	28.17	28.75	323,643	-1.06(-3.57%)
May 31, 2018	30.03	30.25	29.72	29.81	338,214	-0.04(-0.15%)
May 30, 2018	29.54	30.34	29.28	29.85	301,363	+0.53(+1.81%)
May 29, 2018	29.01	29.50	28.92	29.32	305,660	+0.35(+1.22%)
May 25, 2018		28.97	28.97	28.97	0	+0.00(+0.00%)
May 24, 2018	28.79	29.23	28.75	28.97	245,474	+0.09(+0.31%)
May 23, 2018	28.70	29.06	28.48	28.88	236,078	+0.00(+0.00%)
May 22, 2018	29.23	29.37	28.83	28.88	173,435	-0.40(-1.36%)
May 21, 2018	29.10	29.37	29.10	29.28	170,486	+0.35(+1.23%)
May 18, 2018	28.83	29.14	28.83	28.92	144,183	+0.13(+0.46%)
May 17, 2018	28.79	29.19	28.21	28.79	579,739	+0.00(+0.00%)
May 16, 2018	28.79	29.28	28.61	28.79	164,361	+0.00(+0.00%)
May 15, 2018	28.30	28.88	28.04	28.79	195,010	+0.44(+1.56%)
May 14, 2018	29.06	29.10	28.24	28.35	186,460	-0.58(-1.99%)
May 11, 2018	28.79	29.10	28.61	28.92	305,979	+0.22(+0.77%)
May 10, 2018	29.19	29.28	28.66	28.70	258,979	-0.49(-1.67%)
May 09, 2018	29.37	29.72	28.83	29.19	310,899	-0.13(-0.45%)
May 08, 2018	28.30	29.32	28.25	29.32	403,960	+1.06(+3.76%)
May 07, 2018	27.73	28.70	27.55	28.26	726,559	+0.66(+2.41%)
May 04, 2018	27.46	27.86	27.28	27.59	304,542	+0.22(+0.81%)
May 03, 2018	26.09	27.55	26.09	27.37	499,315	+1.20(+4.57%)
May 02, 2018	23.12	26.58	22.72	26.18	799,398	+2.70(+11.51%)