Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	6.392	6.609	6.146	6.175	231,819	-0.19(-3.05%)
Jun 29, 2009	6.467	6.706	6.235	6.370	212,216	-0.08(-1.27%)
Jun 26, 2009	6.340	6.564	6.190	6.452	725,327	+0.02(+0.35%)
Jun 25, 2009	6.407	6.504	6.205	6.429	138,679	+0.10(+1.65%)
Jun 24, 2009	6.258	6.482	6.228	6.325	152,233	+0.14(+2.29%)
Jun 23, 2009	6.370	6.556	6.153	6.183	380,598	-0.16(-2.59%)
Jun 22, 2009	6.526	6.571	6.243	6.347	242,649	-0.25(-3.74%)
Jun 19, 2009	6.474	6.676	6.474	6.594	276,396	+0.23(+3.64%)
Jun 18, 2009	6.272	6.429	6.160	6.362	117,933	+0.06(+0.95%)
Jun 17, 2009	6.160	6.414	6.160	6.302	110,850	+0.14(+2.30%)
Jun 16, 2009	6.295	6.295	6.153	6.160	232,330	-0.04(-0.72%)
Jun 15, 2009	6.422	6.422	6.123	6.205	246,739	-0.36(-5.46%)
Jun 12, 2009	6.541	6.683	6.377	6.564	149,803	-0.05(-0.79%)
Jun 11, 2009	6.586	6.892	6.511	6.616	113,458	+0.03(+0.45%)
Jun 10, 2009	6.937	7.027	6.422	6.586	156,539	-0.31(-4.55%)
Jun 09, 2009	6.825	7.043	6.765	6.900	102,201	+0.09(+1.32%)
Jun 08, 2009	6.825	6.967	6.698	6.810	118,541	-0.26(-3.70%)
Jun 05, 2009	7.221	7.340	6.997	7.071	98,121	-0.11(-1.56%)
Jun 04, 2009	7.333	7.348	7.019	7.183	178,835	-0.13(-1.74%)
Jun 03, 2009	7.221	7.385	7.191	7.310	230,419	-0.01(-0.20%)
Jun 02, 2009	7.161	7.355	6.967	7.325	274,507	+0.09(+1.24%)
Jun 01, 2009	7.057	7.273	6.930	7.236	243,835	+0.28(+4.08%)
May 29, 2009	6.877	7.027	6.743	6.952	435,722	+0.07(+1.09%)
May 28, 2009	6.982	7.094	6.549	6.877	229,862	-0.07(-0.97%)
May 27, 2009	7.019	7.318	6.937	6.945	293,145	-0.15(-2.11%)
May 26, 2009	6.623	7.206	6.429	7.094	239,815	+0.42(+6.26%)
May 22, 2009	6.982	7.071	6.653	6.676	132,431	-0.28(-4.08%)
May 21, 2009	7.027	7.251	6.810	6.959	250,122	-0.19(-2.61%)
May 20, 2009	7.116	7.221	7.034	7.146	278,001	+0.11(+1.59%)
May 19, 2009	7.131	7.258	7.019	7.034	246,579	-0.07(-0.95%)
May 18, 2009	6.788	7.101	6.698	7.101	286,667	+0.38(+5.67%)
May 15, 2009	6.691	6.758	6.556	6.721	529,774	+0.05(+0.78%)
May 14, 2009	6.780	6.840	6.579	6.668	215,163	-0.10(-1.43%)
May 13, 2009	7.071	7.071	6.721	6.765	208,897	-0.44(-6.11%)
May 12, 2009	7.527	7.572	7.109	7.206	180,357	-0.30(-3.98%)
May 11, 2009	7.609	7.624	7.370	7.505	177,790	-0.25(-3.18%)
May 08, 2009	7.766	7.848	7.407	7.751	245,452	+0.07(+0.97%)
May 07, 2009	7.811	7.953	7.639	7.676	320,634	-0.07(-0.96%)
May 06, 2009	7.900	8.102	7.355	7.751	412,291	-0.04(-0.48%)
May 05, 2009	8.124	8.214	7.624	7.788	385,805	-0.41(-5.01%)
May 04, 2009	8.162	8.259	7.893	8.199	370,309	+0.26(+3.29%)
May 01, 2009	8.169	8.206	7.885	7.938	352,039	-0.21(-2.57%)
Apr 30, 2009	8.214	8.244	8.094	8.147	391,842	-0.08(-1.00%)
Apr 29, 2009	8.035	8.363	7.938	8.229	545,169	+0.22(+2.70%)
Apr 28, 2009	7.953	8.124	7.818	8.012	490,998	-0.06(-0.74%)
Apr 27, 2009	7.923	8.132	7.646	8.072	698,688	+0.06(+0.75%)
Apr 24, 2009	7.788	8.214	7.729	8.012	428,016	+0.26(+3.37%)
Apr 23, 2009	7.766	7.856	7.557	7.751	694,098	-0.03(-0.38%)
Apr 22, 2009	7.594	7.938	7.490	7.781	682,814	+0.08(+1.07%)
Apr 21, 2009	7.467	7.721	7.393	7.699	218,457	+0.22(+3.00%)
Apr 20, 2009	7.475	7.714	7.437	7.475	244,205	-0.19(-2.53%)
Apr 17, 2009	7.646	7.676	7.363	7.669	375,456	+0.05(+0.69%)
Apr 16, 2009	7.228	7.676	7.183	7.617	287,888	+0.47(+6.58%)
Apr 15, 2009	6.721	7.236	6.721	7.146	342,236	+0.41(+6.10%)
Apr 14, 2009	6.810	6.989	6.698	6.735	750,419	-0.21(-3.01%)
Apr 13, 2009	6.750	6.959	6.586	6.945	281,171	+0.09(+1.31%)
Apr 09, 2009	6.534	6.885	6.302	6.855	320,497	+0.49(+7.62%)
Apr 08, 2009	6.272	6.377	6.086	6.370	110,540	+0.18(+2.89%)
Apr 07, 2009	6.258	6.347	6.146	6.190	176,643	-0.18(-2.81%)
Apr 06, 2009	6.310	6.444	6.258	6.370	245,370	-0.04(-0.70%)
Apr 03, 2009	6.228	6.452	6.078	6.414	321,669	+0.19(+3.00%)
Apr 02, 2009	5.518	6.452	5.324	6.228	259,369	+0.85(+15.83%)