Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	5.048	5.152	4.936	5.078	69,152	-0.06(-1.16%)
Nov 26, 2008	4.361	5.160	4.331	5.137	172,934	+0.66(+14.86%)
Nov 25, 2008	4.533	4.533	4.309	4.473	231,635	+0.01(+0.17%)
Nov 24, 2008	4.548	4.764	4.294	4.465	345,111	-0.02(-0.50%)
Nov 21, 2008	4.413	4.488	3.853	4.488	354,603	+0.16(+3.62%)
Nov 20, 2008	4.615	4.757	4.264	4.331	244,820	-0.31(-6.75%)
Nov 19, 2008	5.167	5.190	4.615	4.645	295,939	-0.54(-10.37%)
Nov 18, 2008	5.130	5.287	4.951	5.182	300,582	+0.06(+1.17%)
Nov 17, 2008	5.018	5.317	4.891	5.123	429,011	+0.07(+1.33%)
Nov 14, 2008	5.623	5.653	5.040	5.055	449,886	-0.69(-11.96%)
Nov 13, 2008	5.025	5.795	4.861	5.742	253,861	+0.74(+14.78%)
Nov 12, 2008	4.996	5.264	4.996	5.003	414,999	-0.07(-1.33%)
Nov 11, 2008	5.078	5.347	5.048	5.070	207,065	-0.04(-0.88%)
Nov 10, 2008	5.302	5.399	5.070	5.115	215,165	-0.09(-1.72%)
Nov 07, 2008	5.264	5.287	5.093	5.205	140,760	+0.00(+0.00%)
Nov 06, 2008	5.429	5.541	5.137	5.205	178,203	-0.26(-4.78%)
Nov 05, 2008	5.839	6.123	5.421	5.466	149,072	-0.44(-7.46%)
Nov 04, 2008	5.989	6.048	5.735	5.907	202,958	-0.03(-0.50%)
Nov 03, 2008	5.929	5.981	5.712	5.936	154,213	+0.06(+1.02%)
Oct 31, 2008	5.578	5.929	5.436	5.877	265,545	+0.23(+4.10%)
Oct 30, 2008	5.160	5.645	5.025	5.645	837,937	+0.62(+12.33%)
Oct 29, 2008	5.287	5.324	4.921	5.025	428,751	-0.13(-2.60%)
Oct 28, 2008	5.182	5.339	5.055	5.160	290,497	+0.02(+0.44%)
Oct 27, 2008	5.361	5.660	5.115	5.137	219,793	-0.29(-5.36%)
Oct 24, 2008	5.302	5.638	5.227	5.429	196,760	-0.17(-3.07%)
Oct 23, 2008	5.765	5.869	5.406	5.600	317,008	-0.13(-2.34%)
Oct 22, 2008	5.712	6.086	5.675	5.735	825,823	-0.09(-1.54%)
Oct 21, 2008	6.131	6.384	5.802	5.824	387,767	-0.43(-6.81%)
Oct 20, 2008	6.272	6.549	6.071	6.250	205,409	+0.11(+1.82%)
Oct 17, 2008	6.452	6.556	5.989	6.138	617,956	-0.44(-6.70%)
Oct 16, 2008	6.078	6.609	5.869	6.579	558,683	+0.53(+8.77%)
Oct 15, 2008	6.407	6.691	6.048	6.048	203,405	-0.43(-6.68%)
Oct 14, 2008	6.974	6.974	6.295	6.482	246,267	-0.30(-4.41%)
Oct 13, 2008	6.877	6.907	6.048	6.780	305,533	+0.10(+1.45%)
Oct 10, 2008	6.280	6.900	5.929	6.683	1,137,509	+0.26(+4.07%)
Oct 09, 2008	7.019	7.036	6.340	6.422	314,854	-0.46(-6.72%)
Oct 08, 2008	6.616	7.169	6.571	6.885	549,915	+0.13(+1.99%)
Oct 07, 2008	7.415	7.415	6.750	6.750	190,682	-0.55(-7.57%)
Oct 06, 2008	7.094	7.579	6.915	7.303	260,652	-0.01(-0.10%)
Oct 03, 2008	7.669	7.796	7.198	7.310	279,563	-0.26(-3.45%)
Oct 02, 2008	7.691	7.833	7.445	7.572	344,713	-0.16(-2.03%)
Oct 01, 2008	7.549	7.729	7.303	7.729	154,944	+0.10(+1.37%)
Sep 30, 2008	7.318	7.788	7.116	7.624	270,244	+0.39(+5.37%)
Sep 29, 2008	7.803	7.811	7.139	7.236	320,666	-0.69(-8.67%)
Sep 26, 2008	7.885	8.005	7.691	7.923	161,879	-0.21(-2.57%)
Sep 25, 2008	8.177	8.408	8.027	8.132	265,513	-0.01(-0.09%)
Sep 24, 2008	8.281	8.460	8.072	8.139	230,919	-0.11(-1.36%)
Sep 23, 2008	8.311	8.580	8.177	8.251	282,897	-0.06(-0.72%)
Sep 22, 2008	8.543	8.602	8.072	8.311	324,395	-0.30(-3.47%)
Sep 19, 2008	8.229	8.610	7.953	8.610	833,431	+0.61(+7.66%)
Sep 18, 2008	7.639	8.050	7.407	7.997	787,729	+0.53(+7.10%)
Sep 17, 2008	7.348	7.878	7.318	7.467	377,274	-0.06(-0.79%)
Sep 16, 2008	7.348	7.788	7.340	7.527	370,174	+0.14(+1.92%)
Sep 15, 2008	7.758	7.900	7.206	7.385	342,023	-0.76(-9.35%)
Sep 12, 2008	8.304	8.378	8.035	8.147	269,192	-0.24(-2.85%)
Sep 11, 2008	8.304	8.438	8.236	8.386	134,798	-0.03(-0.36%)
Sep 10, 2008	8.326	8.513	8.177	8.416	208,995	+0.23(+2.83%)
Sep 09, 2008	8.251	8.625	8.169	8.184	197,318	-0.04(-0.45%)
Sep 08, 2008	8.289	8.371	7.745	8.221	223,253	+0.06(+0.73%)
Sep 05, 2008	8.012	8.251	7.885	8.162	172,259	+0.10(+1.20%)
Sep 04, 2008	8.199	8.199	8.020	8.065	101,934	-0.22(-2.61%)
Sep 03, 2008	7.900	8.289	7.900	8.281	239,531	+0.34(+4.33%)