Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	8.471	9.240	8.471	9.143	639,931	+1.04(+12.90%)
Nov 29, 2011	8.143	8.285	8.038	8.098	352,948	-0.01(-0.18%)
Nov 28, 2011	7.919	8.128	7.643	8.113	206,805	+0.47(+6.15%)
Nov 25, 2011	7.829	7.971	7.635	7.643	97,450	-0.21(-2.66%)
Nov 23, 2011	8.389	8.426	7.844	7.852	234,182	-0.64(-7.56%)
Nov 22, 2011	8.800	8.844	8.494	8.494	179,275	-0.30(-3.40%)
Nov 21, 2011	8.747	9.038	8.697	8.792	377,785	-0.16(-1.83%)
Nov 18, 2011	8.844	9.076	8.800	8.956	313,452	+0.15(+1.70%)
Nov 17, 2011	8.912	9.053	8.732	8.807	416,392	-0.13(-1.50%)
Nov 16, 2011	8.986	9.076	8.770	8.941	385,041	-0.17(-1.88%)
Nov 15, 2011	9.068	9.218	8.912	9.113	214,401	+0.01(+0.08%)
Nov 14, 2011	9.471	9.561	9.053	9.106	408,333	-0.43(-4.54%)
Nov 11, 2011	9.218	9.718	9.218	9.538	512,514	+0.43(+4.75%)
Nov 10, 2011	8.673	9.255	8.658	9.106	453,929	+0.57(+6.74%)
Nov 09, 2011	8.367	8.591	8.091	8.531	605,701	-0.12(-1.38%)
Nov 08, 2011	8.792	8.844	8.434	8.650	339,171	-0.05(-0.60%)
Nov 07, 2011	8.919	8.956	8.508	8.703	476,634	-0.22(-2.43%)
Nov 04, 2011	9.046	9.225	8.844	8.919	524,247	-0.22(-2.45%)
Nov 03, 2011	9.695	9.695	9.046	9.143	910,797	-0.40(-4.22%)
Nov 02, 2011	9.837	10.44	9.546	9.546	958,277	+0.40(+4.41%)
Nov 01, 2011	9.046	9.247	8.919	9.143	546,178	-0.38(-4.00%)
Oct 31, 2011	9.882	10.05	9.494	9.524	362,769	-0.56(-5.55%)
Oct 28, 2011	10.13	10.31	9.897	10.08	331,583	-0.07(-0.66%)
Oct 27, 2011	9.800	10.53	9.531	10.15	838,770	+0.70(+7.43%)
Oct 26, 2011	9.046	9.494	8.777	9.449	346,512	+0.55(+6.21%)
Oct 25, 2011	9.382	9.382	8.852	8.897	608,875	-0.55(-5.85%)
Oct 24, 2011	9.128	9.464	8.986	9.449	396,248	+0.36(+3.94%)
Oct 21, 2011	9.068	9.195	8.926	9.091	287,277	+0.20(+2.27%)
Oct 20, 2011	9.038	9.106	8.606	8.889	401,681	-0.12(-1.33%)
Oct 19, 2011	9.329	9.397	8.919	9.009	205,540	-0.31(-3.29%)
Oct 18, 2011	9.180	9.524	8.934	9.315	469,786	+0.16(+1.79%)
Oct 17, 2011	9.494	9.785	9.113	9.150	380,897	-0.19(-2.00%)
Oct 14, 2011	9.031	9.688	9.031	9.337	460,445	+0.62(+7.11%)
Oct 13, 2011	8.628	8.762	8.434	8.717	120,162	+0.01(+0.09%)
Oct 12, 2011	8.576	8.882	8.546	8.710	408,857	+0.21(+2.46%)
Oct 11, 2011	8.434	8.583	8.367	8.501	315,820	-0.03(-0.35%)
Oct 10, 2011	8.576	8.598	8.322	8.531	454,449	+0.13(+1.51%)
Oct 07, 2011	8.650	8.650	8.195	8.404	400,746	-0.10(-1.23%)
Oct 06, 2011	8.426	8.568	8.307	8.508	329,244	+0.06(+0.71%)
Oct 05, 2011	7.814	8.680	7.740	8.449	449,604	+0.63(+8.12%)
Oct 04, 2011	7.090	7.837	7.031	7.814	609,695	+0.69(+9.63%)
Oct 03, 2011	7.270	7.568	7.113	7.128	502,439	-0.19(-2.65%)
Sep 30, 2011	7.441	7.568	7.307	7.322	350,838	-0.24(-3.16%)
Sep 29, 2011	7.225	7.568	7.225	7.561	357,199	+0.52(+7.42%)
Sep 28, 2011	7.404	7.553	7.016	7.038	362,197	-0.38(-5.13%)
Sep 27, 2011	7.150	7.643	7.128	7.419	642,654	+0.43(+6.20%)
Sep 26, 2011	6.792	7.001	6.613	6.986	180,003	+0.25(+3.65%)
Sep 23, 2011	6.471	6.777	6.314	6.740	316,802	+0.25(+3.91%)
Sep 22, 2011	6.478	6.643	6.273	6.486	804,952	-0.16(-2.47%)
Sep 21, 2011	7.001	7.150	6.643	6.650	139,801	-0.34(-4.91%)
Sep 20, 2011	7.255	7.456	6.986	6.993	252,866	-0.25(-3.40%)
Sep 19, 2011	7.464	7.464	7.143	7.240	254,020	-0.37(-4.90%)
Sep 16, 2011	7.210	7.650	7.210	7.613	486,818	+0.49(+6.92%)
Sep 15, 2011	7.247	7.486	7.053	7.120	1,102,488	+0.01(+0.10%)
Sep 14, 2011	7.128	7.232	7.001	7.113	716,712	+0.05(+0.74%)
Sep 13, 2011	6.881	7.128	6.881	7.061	355,407	+0.21(+3.05%)
Sep 12, 2011	6.822	7.098	6.740	6.852	445,310	-0.07(-0.97%)
Sep 09, 2011	7.120	7.120	6.866	6.919	537,569	-0.28(-3.94%)
Sep 08, 2011	7.486	7.553	7.139	7.202	453,315	-0.34(-4.46%)
Sep 07, 2011	7.180	7.546	7.143	7.538	833,069	+0.49(+6.99%)
Sep 06, 2011	6.926	7.702	6.725	7.046	775,820	-0.13(-1.87%)
Sep 02, 2011	7.105	7.299	7.083	7.180	609,444	-0.08(-1.13%)