Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	11.05	11.14	10.95	11.09	213,333	+0.05(+0.44%)
Jan 30, 2013	11.01	11.15	10.96	11.04	205,501	-0.02(-0.22%)
Jan 29, 2013	11.18	11.20	10.99	11.06	136,398	-0.10(-0.94%)
Jan 28, 2013	11.27	11.31	11.10	11.17	137,961	-0.10(-0.93%)
Jan 25, 2013	11.28	11.31	11.18	11.27	155,729	+0.01(+0.07%)
Jan 24, 2013	11.04	11.34	11.04	11.27	517,412	+0.22(+1.97%)
Jan 23, 2013	11.08	11.11	11.00	11.05	383,447	-0.01(-0.07%)
Jan 22, 2013	11.14	11.18	10.77	11.06	233,693	-0.07(-0.65%)
Jan 18, 2013	11.19	11.25	11.09	11.13	143,317	-0.03(-0.29%)
Jan 17, 2013	11.17	11.23	11.06	11.16	237,493	+0.07(+0.65%)
Jan 16, 2013	11.20	11.24	11.09	11.09	142,914	-0.16(-1.43%)
Jan 15, 2013	11.21	11.32	11.21	11.25	192,164	-0.03(-0.29%)
Jan 14, 2013	11.26	11.47	11.23	11.28	220,643	-0.06(-0.50%)
Jan 11, 2013	11.50	11.50	11.28	11.34	178,858	-0.13(-1.12%)
Jan 10, 2013	11.61	11.63	11.36	11.47	147,877	-0.06(-0.49%)
Jan 09, 2013	11.56	11.61	11.40	11.52	189,056	+0.02(+0.21%)
Jan 08, 2013	11.56	11.73	11.44	11.50	263,802	-0.03(-0.28%)
Jan 07, 2013	11.64	11.77	11.43	11.53	193,702	-0.19(-1.58%)
Jan 04, 2013	11.81	11.88	11.71	11.72	167,512	+0.00(+0.00%)
Jan 03, 2013	11.74	11.89	11.27	11.72	251,759	-0.03(-0.27%)
Jan 02, 2013	11.84	11.89	11.67	11.75	251,497	+0.19(+1.67%)
Dec 31, 2012	11.70	11.86	11.44	11.56	433,710	-0.16(-1.37%)
Dec 28, 2012	11.44	12.02	11.44	11.72	292,757	+0.23(+1.96%)
Dec 27, 2012	11.57	11.57	11.22	11.49	320,556	-0.03(-0.28%)
Dec 26, 2012	11.40	11.61	11.23	11.52	319,044	+0.12(+1.06%)
Dec 24, 2012	11.22	11.40	11.08	11.40	63,589	+0.17(+1.51%)
Dec 21, 2012	11.06	11.31	10.82	11.23	529,266	+0.06(+0.50%)
Dec 20, 2012	11.11	11.49	11.09	11.18	370,731	+0.10(+0.87%)
Dec 19, 2012	11.03	11.27	10.88	11.08	329,816	+0.09(+0.81%)
Dec 18, 2012	10.86	11.11	10.84	10.99	332,211	+0.19(+1.72%)
Dec 17, 2012	10.65	10.98	10.63	10.81	354,349	+0.21(+1.98%)
Dec 14, 2012	10.24	10.99	10.24	10.60	366,465	+0.33(+3.22%)
Dec 13, 2012	10.17	10.61	10.09	10.27	492,119	+0.16(+1.60%)
Dec 12, 2012	9.956	10.36	9.882	10.11	435,808	+0.16(+1.65%)
Dec 11, 2012	9.807	9.949	9.710	9.941	315,887	+0.22(+2.30%)
Dec 10, 2012	9.889	10.33	9.665	9.718	208,012	+0.03(+0.31%)
Dec 07, 2012	9.635	9.755	9.471	9.688	116,026	+0.14(+1.49%)
Dec 06, 2012	9.553	9.649	9.404	9.546	107,184	-0.04(-0.39%)
Dec 05, 2012	9.486	9.695	9.337	9.583	258,071	+0.17(+1.82%)
Dec 04, 2012	9.367	9.479	9.106	9.412	576,247	-0.19(-1.94%)
Nov 30, 2012	9.434	9.718	9.434	9.598	246,033	+0.21(+2.23%)
Nov 29, 2012	9.434	9.509	8.934	9.389	192,944	+0.06(+0.64%)
Nov 28, 2012	9.210	9.497	9.195	9.329	234,864	+0.04(+0.40%)
Nov 27, 2012	9.292	9.352	9.262	9.292	226,288	-0.04(-0.40%)
Nov 26, 2012	9.315	9.434	9.158	9.329	291,876	+0.01(+0.08%)
Nov 23, 2012	9.344	9.344	9.262	9.322	148,656	-0.01(-0.08%)
Nov 21, 2012	9.195	9.329	9.165	9.329	185,089	+0.16(+1.71%)
Nov 20, 2012	9.225	9.359	9.098	9.173	159,403	-0.12(-1.29%)
Nov 19, 2012	9.165	9.315	9.030	9.292	139,914	+0.25(+2.81%)
Nov 16, 2012	8.979	9.135	8.893	9.038	254,439	+0.03(+0.33%)
Nov 15, 2012	9.016	9.188	8.762	9.009	254,497	-0.01(-0.17%)
Nov 14, 2012	9.270	9.374	9.016	9.023	167,659	-0.19(-2.11%)
Nov 13, 2012	9.038	9.344	9.038	9.218	172,366	+0.12(+1.31%)
Nov 12, 2012	9.068	9.165	8.852	9.098	142,994	+0.10(+1.08%)
Nov 09, 2012	8.874	9.285	8.837	9.001	198,076	+0.04(+0.50%)
Nov 08, 2012	9.068	9.143	8.919	8.956	219,810	-0.10(-1.07%)
Nov 07, 2012	8.956	9.240	8.956	9.053	267,661	-0.06(-0.66%)
Nov 06, 2012	9.009	9.240	8.994	9.113	116,481	+0.07(+0.83%)
Nov 05, 2012	8.807	9.106	8.568	9.038	258,989	+0.24(+2.71%)
Nov 02, 2012	8.717	8.882	8.680	8.800	254,333	+0.13(+1.46%)