Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2019	31.04	32.33	28.42	31.52	256,972	-0.98(-3.03%)
Apr 30, 2019	33.16	33.34	32.50	32.50	211,146	-0.88(-2.62%)
Apr 29, 2019	33.39	33.60	33.09	33.38	71,224	-0.02(-0.05%)
Apr 26, 2019	32.76	33.42	32.62	33.40	70,483	+0.71(+2.18%)
Apr 25, 2019	33.27	33.27	32.27	32.68	105,619	-0.73(-2.19%)
Apr 24, 2019	33.63	33.86	33.28	33.41	112,685	-0.29(-0.86%)
Apr 23, 2019	32.95	33.73	32.95	33.70	173,521	+0.75(+2.27%)
Apr 22, 2019	32.98	33.07	32.67	32.95	90,001	-0.06(-0.19%)
Apr 18, 2019	32.81	33.10	32.65	33.02	148,502	+0.13(+0.38%)
Apr 17, 2019	33.21	33.21	32.58	32.89	120,098	-0.31(-0.92%)
Apr 16, 2019	33.65	33.65	33.05	33.20	74,039	-0.36(-1.08%)
Apr 15, 2019	33.22	33.68	33.12	33.56	54,865	+0.47(+1.42%)
Apr 12, 2019	33.38	33.68	32.77	33.09	86,552	-0.05(-0.14%)
Apr 11, 2019	33.15	33.38	32.98	33.13	68,854	+0.14(+0.41%)
Apr 10, 2019	32.48	33.24	32.48	33.00	81,573	+0.52(+1.61%)
Apr 09, 2019	33.12	33.12	32.43	32.48	71,344	-0.73(-2.20%)
Apr 08, 2019	33.11	33.52	32.79	33.21	59,232	+0.04(+0.11%)
Apr 05, 2019	32.70	33.24	32.66	33.17	75,913	+0.60(+1.83%)
Apr 04, 2019	32.51	32.93	32.39	32.57	86,442	+0.02(+0.06%)
Apr 03, 2019	32.48	32.89	32.34	32.56	92,536	+0.14(+0.45%)
Apr 02, 2019	32.41	32.47	31.76	32.41	86,348	+0.19(+0.59%)