Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.267	9.364	9.185	9.207	114,821	-0.06(-0.64%)
Dec 29, 2011	9.065	9.334	9.065	9.267	204,146	+0.26(+2.90%)
Dec 28, 2011	9.282	9.282	8.998	9.005	138,455	-0.28(-3.05%)
Dec 27, 2011	9.162	9.327	8.968	9.289	115,737	+0.10(+1.06%)
Dec 23, 2011	9.237	9.289	9.155	9.192	160,037	+0.22(+2.41%)
Dec 21, 2011	8.632	9.170	8.483	8.976	298,423	+0.34(+3.89%)
Dec 20, 2011	8.214	8.655	8.102	8.640	270,732	+0.63(+7.93%)
Dec 19, 2011	8.423	8.565	7.990	8.005	377,983	-0.33(-3.94%)
Dec 16, 2011	8.304	8.640	8.251	8.333	799,164	-0.03(-0.36%)
Dec 15, 2011	8.311	8.535	8.050	8.363	263,276	+0.21(+2.56%)
Dec 14, 2011	8.483	8.587	8.147	8.154	258,137	-0.43(-5.04%)
Dec 13, 2011	8.871	9.073	8.535	8.587	172,462	-0.19(-2.13%)
Dec 12, 2011	8.938	8.983	8.752	8.774	756,079	-0.33(-3.61%)
Dec 09, 2011	8.796	9.147	8.640	9.103	452,494	+0.34(+3.86%)
Dec 08, 2011	8.908	8.953	8.737	8.765	180,820	-0.25(-2.75%)
Dec 07, 2011	9.028	9.088	8.789	9.013	91,226	-0.10(-1.15%)
Dec 06, 2011	9.117	9.162	8.968	9.117	118,726	-0.01(-0.08%)
Dec 05, 2011	9.312	9.312	9.035	9.125	267,456	+0.01(+0.08%)
Dec 02, 2011	9.185	9.342	9.065	9.117	181,341	+0.09(+0.99%)
Dec 01, 2011	9.110	9.274	9.017	9.028	647,198	-0.12(-1.31%)
Nov 30, 2011	8.475	9.244	8.475	9.147	639,618	+1.05(+12.90%)
Nov 29, 2011	8.147	8.289	8.042	8.102	352,775	-0.01(-0.18%)
Nov 28, 2011	7.923	8.132	7.646	8.117	206,704	+0.47(+6.15%)
Nov 25, 2011	7.833	7.975	7.639	7.646	97,402	-0.21(-2.66%)
Nov 23, 2011	8.393	8.431	7.848	7.856	234,067	-0.64(-7.56%)
Nov 22, 2011	8.804	8.849	8.498	8.498	179,188	-0.30(-3.40%)
Nov 21, 2011	8.752	9.043	8.701	8.796	377,600	-0.16(-1.83%)
Nov 18, 2011	8.849	9.080	8.804	8.961	313,299	+0.15(+1.69%)
Nov 17, 2011	8.916	9.058	8.737	8.811	416,188	-0.13(-1.50%)
Nov 16, 2011	8.991	9.080	8.774	8.946	384,853	-0.17(-1.88%)
Nov 15, 2011	9.073	9.222	8.916	9.117	214,296	+0.01(+0.08%)
Nov 14, 2011	9.476	9.566	9.058	9.110	408,133	-0.43(-4.54%)
Nov 11, 2011	9.222	9.722	9.222	9.543	512,263	+0.43(+4.75%)
Nov 10, 2011	8.677	9.259	8.662	9.110	453,707	+0.57(+6.74%)
Nov 09, 2011	8.371	8.595	8.094	8.535	605,404	-0.12(-1.38%)
Nov 08, 2011	8.796	8.849	8.438	8.655	339,005	-0.05(-0.60%)
Nov 07, 2011	8.923	8.961	8.513	8.707	476,401	-0.22(-2.43%)
Nov 04, 2011	9.050	9.229	8.849	8.923	523,990	-0.22(-2.45%)
Nov 03, 2011	9.700	9.700	9.050	9.147	910,351	-0.40(-4.22%)
Nov 02, 2011	9.842	10.45	9.551	9.551	957,808	+0.40(+4.41%)
Nov 01, 2011	9.050	9.252	8.923	9.147	545,911	-0.38(-4.00%)
Oct 31, 2011	9.887	10.06	9.498	9.528	362,592	-0.56(-5.55%)
Oct 28, 2011	10.13	10.32	9.902	10.09	331,421	-0.07(-0.66%)
Oct 27, 2011	9.804	10.54	9.536	10.16	838,359	+0.70(+7.42%)
Oct 26, 2011	9.050	9.498	8.781	9.454	346,342	+0.55(+6.21%)
Oct 25, 2011	9.386	9.386	8.856	8.901	608,577	-0.55(-5.85%)
Oct 24, 2011	9.132	9.468	8.991	9.454	396,054	+0.36(+3.94%)
Oct 21, 2011	9.073	9.200	8.931	9.095	287,137	+0.20(+2.27%)
Oct 20, 2011	9.043	9.110	8.610	8.893	401,484	-0.12(-1.33%)
Oct 19, 2011	9.334	9.401	8.923	9.013	205,440	-0.31(-3.29%)
Oct 18, 2011	9.185	9.528	8.938	9.319	469,556	+0.16(+1.79%)
Oct 17, 2011	9.498	9.790	9.117	9.155	380,711	-0.19(-2.00%)
Oct 14, 2011	9.035	9.692	9.035	9.342	460,219	+0.62(+7.11%)
Oct 13, 2011	8.632	8.767	8.438	8.722	120,103	+0.01(+0.09%)
Oct 12, 2011	8.580	8.886	8.550	8.714	408,657	+0.21(+2.46%)
Oct 11, 2011	8.438	8.587	8.371	8.505	315,665	-0.03(-0.35%)
Oct 10, 2011	8.580	8.602	8.326	8.535	454,227	+0.13(+1.51%)
Oct 07, 2011	8.655	8.655	8.199	8.408	400,549	-0.10(-1.23%)
Oct 06, 2011	8.431	8.572	8.311	8.513	329,082	+0.06(+0.71%)
Oct 05, 2011	7.818	8.684	7.744	8.453	449,384	+0.63(+8.12%)
Oct 04, 2011	7.094	7.841	7.034	7.818	609,396	+0.69(+9.63%)