Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	31.25	33.02	30.62	30.92	276,795	-1.99(-6.04%)
Jul 30, 2019	32.80	33.00	32.44	32.90	178,059	-0.19(-0.58%)
Jul 29, 2019	33.53	33.53	33.05	33.09	125,267	-0.58(-1.72%)
Jul 26, 2019	33.22	33.86	33.17	33.67	93,831	+0.62(+1.87%)
Jul 25, 2019	33.77	33.87	32.97	33.06	120,158	-0.86(-2.54%)
Jul 24, 2019	32.82	34.09	32.82	33.92	157,150	+1.17(+3.57%)
Jul 23, 2019	32.46	32.85	32.13	32.75	89,397	+0.36(+1.12%)
Jul 22, 2019	32.59	32.82	32.22	32.39	85,374	-0.10(-0.31%)
Jul 19, 2019	32.06	32.70	32.06	32.49	193,066	+0.30(+0.93%)
Jul 18, 2019	32.17	32.41	31.89	32.19	139,305	+0.15(+0.48%)
Jul 17, 2019	32.31	32.40	32.03	32.03	84,470	-0.24(-0.73%)
Jul 16, 2019	32.39	32.69	32.16	32.27	71,900	-0.21(-0.64%)
Jul 15, 2019	32.23	32.55	32.12	32.48	62,697	+0.02(+0.06%)
Jul 12, 2019	31.84	32.61	31.72	32.46	139,038	+0.68(+2.14%)
Jul 11, 2019	32.51	32.51	31.55	31.78	101,203	-0.67(-2.07%)
Jul 10, 2019	31.92	32.95	31.92	32.45	131,937	+0.73(+2.29%)
Jul 09, 2019	31.80	31.88	31.30	31.72	87,496	-0.22(-0.68%)
Jul 08, 2019	31.98	32.22	31.93	31.94	149,199	-0.19(-0.59%)
Jul 05, 2019	31.86	32.17	31.71	32.13	89,311	+0.07(+0.23%)
Jul 03, 2019	32.36	32.38	31.97	32.06	58,879	-0.09(-0.28%)
Jul 02, 2019	31.74	32.25	31.56	32.15	102,769	+0.42(+1.31%)
Jul 01, 2019	32.11	32.47	31.61	31.73	141,750	-0.09(-0.28%)
Jun 28, 2019	31.73	32.15	31.68	31.82	184,245	+0.15(+0.46%)
Jun 27, 2019	31.30	31.71	30.96	31.68	156,313	+0.41(+1.31%)
Jun 26, 2019	31.77	31.96	31.23	31.27	105,157	-0.48(-1.51%)
Jun 25, 2019	31.85	32.09	31.45	31.75	142,279	-0.01(-0.03%)
Jun 24, 2019	31.89	32.42	31.62	31.76	223,540	+0.06(+0.20%)
Jun 21, 2019	33.19	33.19	31.63	31.70	274,659	-1.70(-5.08%)
Jun 20, 2019	33.41	33.51	33.04	33.39	108,976	+0.31(+0.93%)
Jun 19, 2019	32.98	33.17	32.65	33.09	123,598	+0.11(+0.33%)
Jun 18, 2019	32.68	33.10	31.72	32.98	143,316	+0.33(+1.00%)
Jun 17, 2019	33.01	33.02	32.60	32.65	152,826	-0.37(-1.13%)
Jun 14, 2019	33.03	33.26	32.65	33.02	101,329	-0.07(-0.22%)
Jun 13, 2019	32.93	33.11	32.70	33.09	99,811	+0.27(+0.83%)
Jun 12, 2019	32.68	32.99	32.17	32.82	71,172	+0.11(+0.33%)
Jun 11, 2019	32.58	32.84	32.30	32.71	146,600	+0.37(+1.15%)
Jun 10, 2019	31.66	32.35	31.66	32.34	122,340	+0.70(+2.21%)
Jun 07, 2019	31.53	32.10	31.35	31.64	135,730	+0.13(+0.40%)
Jun 06, 2019	32.13	32.25	31.01	31.52	117,939	-0.51(-1.59%)
Jun 05, 2019	32.29	32.54	31.88	32.02	93,678	-0.23(-0.73%)
Jun 04, 2019	31.91	32.42	31.80	32.26	96,997	+0.59(+1.85%)
Jun 03, 2019	31.49	31.96	31.31	31.67	188,572	+0.32(+1.01%)
May 31, 2019	32.15	32.27	31.17	31.36	173,548	-1.09(-3.36%)
May 30, 2019	32.70	32.96	32.21	32.45	99,951	-0.13(-0.39%)
May 29, 2019	32.70	32.77	32.28	32.57	308,183	-0.40(-1.20%)
May 28, 2019	33.08	33.21	32.74	32.97	122,443	-0.09(-0.27%)
May 24, 2019	33.02	33.12	32.76	33.06	157,368	+0.17(+0.52%)
May 23, 2019	32.71	32.97	32.37	32.89	204,274	-0.15(-0.46%)
May 22, 2019	32.69	33.05	32.57	33.04	95,091	+0.23(+0.69%)
May 21, 2019	32.39	33.03	32.03	32.82	120,751	+0.77(+2.39%)
May 20, 2019	31.26	32.47	30.86	32.05	114,189	+0.61(+1.95%)
May 17, 2019	32.19	32.19	31.40	31.44	150,386	-0.96(-2.95%)
May 16, 2019	32.17	33.18	32.17	32.39	126,783	+0.30(+0.93%)
May 15, 2019	31.93	32.33	31.82	32.10	114,831	+0.01(+0.03%)
May 14, 2019	31.53	32.26	31.44	32.09	93,017	+0.58(+1.83%)
May 13, 2019	31.17	31.63	31.05	31.51	114,587	-0.31(-0.96%)
May 10, 2019	31.81	31.91	31.36	31.82	158,144	-0.06(-0.20%)
May 09, 2019	31.80	32.55	31.59	31.88	115,847	-0.24(-0.76%)
May 08, 2019	31.84	32.30	31.46	32.12	212,427	+0.27(+0.85%)
May 07, 2019	32.33	32.39	31.70	31.85	91,843	-0.81(-2.49%)
May 06, 2019	32.06	32.77	31.86	32.66	86,617	+0.22(+0.67%)
May 03, 2019	31.98	32.85	31.98	32.45	154,486	+0.53(+1.67%)
May 02, 2019	31.22	32.25	31.22	31.92	118,437	+0.40(+1.26%)