Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	58.55	58.74	56.54	56.61	122,553	-1.72(-2.95%)
Sep 29, 2021	58.61	58.93	58.03	58.33	78,480	-0.10(-0.18%)
Sep 28, 2021	59.56	59.56	58.08	58.43	69,899	-1.15(-1.93%)
Sep 27, 2021	59.27	60.02	58.99	59.58	100,388	+0.51(+0.87%)
Sep 24, 2021	58.58	59.86	58.45	59.07	115,011	+0.32(+0.55%)
Sep 23, 2021	56.13	59.32	56.13	58.74	281,779	+2.80(+5.01%)
Sep 22, 2021	55.53	56.73	54.90	55.94	146,508	+0.50(+0.91%)
Sep 21, 2021	56.76	56.76	55.18	55.44	108,977	-0.80(-1.42%)
Sep 20, 2021	56.59	57.20	55.40	56.24	131,116	-1.65(-2.85%)
Sep 17, 2021	56.95	58.03	56.68	57.89	422,771	+0.73(+1.28%)
Sep 16, 2021	57.30	57.42	56.95	57.16	92,649	+0.12(+0.22%)
Sep 15, 2021	56.43	57.37	56.43	57.04	98,425	+0.68(+1.21%)
Sep 14, 2021	57.09	57.34	56.16	56.35	105,238	-0.53(-0.93%)
Sep 13, 2021	57.28	57.36	56.21	56.88	83,854	+0.04(+0.07%)
Sep 10, 2021	56.97	57.28	56.10	56.85	176,628	-0.03(-0.05%)
Sep 09, 2021	56.04	57.57	56.04	56.87	124,868	+0.95(+1.70%)
Sep 08, 2021	54.39	56.06	53.69	55.93	111,611	+1.42(+2.60%)
Sep 07, 2021	55.25	55.68	54.47	54.51	93,117	-0.97(-1.75%)
Sep 03, 2021	55.84	56.11	54.94	55.48	91,371	-0.30(-0.54%)
Sep 02, 2021	55.42	56.17	55.05	55.78	75,054	+0.42(+0.75%)
Sep 01, 2021	55.17	55.97	54.45	55.37	83,520	+0.16(+0.29%)
Aug 31, 2021	54.64	55.51	54.22	55.21	141,014	+0.50(+0.92%)
Aug 30, 2021	55.30	55.92	54.68	54.71	102,350	-0.69(-1.25%)
Aug 27, 2021	53.53	55.60	52.86	55.40	199,211	+2.00(+3.75%)
Aug 26, 2021	54.51	54.67	53.33	53.39	87,557	-1.11(-2.03%)
Aug 25, 2021	54.97	55.44	54.41	54.50	85,299	-0.34(-0.62%)
Aug 24, 2021	55.38	55.81	54.27	54.84	114,724	-0.51(-0.92%)
Aug 23, 2021	55.74	57.10	55.19	55.35	99,606	-0.15(-0.27%)
Aug 20, 2021	55.24	56.07	55.07	55.50	92,515	+0.09(+0.17%)
Aug 19, 2021	54.48	55.68	53.88	55.41	105,576	+0.32(+0.58%)
Aug 18, 2021	55.92	56.59	55.01	55.08	66,855	-1.09(-1.93%)
Aug 17, 2021	57.63	57.63	55.76	56.17	75,793	-0.51(-0.90%)
Aug 16, 2021	56.60	57.48	56.03	56.68	115,666	-0.36(-0.63%)
Aug 13, 2021	58.00	58.10	56.59	57.04	55,989	-0.95(-1.63%)
Aug 12, 2021	58.01	58.58	57.59	57.99	140,319	+0.16(+0.28%)
Aug 11, 2021	57.80	57.97	56.45	57.83	166,732	+0.46(+0.81%)
Aug 10, 2021	56.86	58.65	56.17	57.36	334,395	+0.57(+1.00%)
Aug 09, 2021	57.35	57.69	56.00	56.80	85,290	-0.72(-1.25%)
Aug 06, 2021	58.31	58.91	57.25	57.51	131,017	-0.27(-0.47%)
Aug 05, 2021	56.11	58.44	54.83	57.79	137,716	+2.12(+3.80%)
Aug 04, 2021	56.96	59.47	55.26	55.67	154,823	-3.95(-6.63%)
Aug 03, 2021	58.88	59.64	57.97	59.62	104,828	+0.95(+1.63%)
Aug 02, 2021	59.44	60.30	58.57	58.67	75,997	-0.33(-0.56%)
Jul 30, 2021	58.97	59.45	58.48	59.00	149,952	-0.02(-0.03%)
Jul 29, 2021	58.48	59.39	58.48	59.02	64,673	+0.79(+1.36%)
Jul 28, 2021	57.86	58.56	56.93	58.22	84,356	+0.50(+0.87%)
Jul 27, 2021	57.02	58.22	57.02	57.72	69,438	+0.32(+0.56%)
Jul 26, 2021	57.24	57.66	56.92	57.40	63,602	+0.11(+0.20%)
Jul 23, 2021	56.37	57.91	55.34	57.29	153,525	+1.59(+2.85%)
Jul 22, 2021	56.75	56.75	54.88	55.70	106,191	-1.11(-1.95%)
Jul 21, 2021	57.07	57.52	56.35	56.80	81,760	+0.23(+0.40%)
Jul 20, 2021	55.58	57.66	55.58	56.58	118,863	+1.02(+1.84%)
Jul 19, 2021	56.26	56.74	55.09	55.56	140,151	-1.26(-2.21%)
Jul 16, 2021	58.77	58.82	56.68	56.81	95,310	-1.54(-2.64%)
Jul 15, 2021	58.83	58.91	58.02	58.35	63,905	-0.73(-1.23%)
Jul 14, 2021	58.52	59.57	58.52	59.08	72,028	+0.65(+1.12%)
Jul 13, 2021	58.74	58.93	58.21	58.43	108,878	-0.31(-0.53%)
Jul 12, 2021	58.83	59.03	58.44	58.74	71,532	-0.11(-0.19%)
Jul 09, 2021	58.60	59.08	58.34	58.86	71,108	+1.04(+1.80%)
Jul 08, 2021	58.31	58.31	56.82	57.82	77,632	-0.66(-1.13%)
Jul 07, 2021	57.60	58.93	57.60	58.48	98,439	+0.77(+1.33%)
Jul 06, 2021	59.67	59.67	56.53	57.71	133,202	-2.00(-3.35%)
Jul 02, 2021	59.71	60.45	59.58	59.72	100,068	-0.16(-0.27%)