Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	9.307	9.643	9.285	9.516	440,422	+0.18(+1.92%)
Jun 29, 2010	9.337	9.501	9.180	9.337	382,053	+0.05(+0.56%)
Jun 25, 2010	9.113	9.635	8.897	9.285	2,633,284	+0.22(+2.47%)
Jun 24, 2010	9.046	9.277	8.926	9.061	104,758	-0.07(-0.74%)
Jun 23, 2010	9.001	9.232	8.919	9.128	252,330	+0.09(+0.99%)
Jun 22, 2010	9.352	9.546	8.994	9.038	193,554	-0.25(-2.73%)
Jun 21, 2010	9.733	9.830	9.210	9.292	213,415	+0.02(+0.24%)
Jun 18, 2010	9.441	9.441	9.218	9.270	206,429	-0.11(-1.19%)
Jun 17, 2010	9.486	9.486	9.165	9.382	274,084	-0.04(-0.48%)
Jun 16, 2010	9.524	9.531	9.053	9.427	136,583	-0.10(-1.10%)
Jun 15, 2010	9.367	9.561	9.195	9.531	197,487	+0.25(+2.65%)
Jun 14, 2010	9.456	9.650	9.255	9.285	130,892	-0.07(-0.72%)
Jun 11, 2010	9.277	9.471	9.232	9.352	225,801	-0.04(-0.48%)
Jun 10, 2010	9.195	9.412	9.083	9.397	182,908	+0.35(+3.88%)
Jun 09, 2010	9.344	9.516	8.956	9.046	274,961	-0.19(-2.10%)
Jun 08, 2010	9.583	9.703	9.135	9.240	285,819	-0.31(-3.28%)
Jun 07, 2010	9.576	9.792	9.479	9.553	602,245	+0.04(+0.39%)
Jun 04, 2010	9.650	9.669	9.479	9.516	672,290	-0.43(-4.28%)
Jun 03, 2010	9.777	10.22	9.777	9.941	245,177	+0.20(+2.07%)
Jun 02, 2010	9.464	9.740	9.247	9.740	218,267	+0.28(+2.92%)
Jun 01, 2010	9.986	9.986	9.464	9.464	173,195	-0.63(-6.21%)
May 28, 2010	10.11	10.18	9.822	10.09	194,998	-0.01(-0.15%)
May 27, 2010	9.606	10.20	9.524	10.11	301,003	+0.70(+7.46%)
May 26, 2010	9.397	9.680	9.397	9.404	185,571	+0.04(+0.40%)
May 25, 2010	9.412	9.464	9.173	9.367	130,568	-0.25(-2.64%)
May 24, 2010	9.747	9.919	9.501	9.621	159,351	-0.19(-1.98%)
May 21, 2010	9.658	9.830	9.397	9.815	338,452	+0.02(+0.23%)
May 20, 2010	9.904	10.30	9.762	9.792	259,178	-0.68(-6.49%)
May 19, 2010	10.43	10.54	10.21	10.47	215,816	+0.00(+0.00%)
May 18, 2010	10.55	10.86	10.44	10.47	232,070	+0.05(+0.50%)
May 17, 2010	10.86	10.92	10.14	10.42	307,613	-0.35(-3.26%)
May 14, 2010	11.02	11.11	10.62	10.77	115,369	-0.33(-2.96%)
May 13, 2010	11.20	11.31	10.99	11.10	132,715	-0.16(-1.39%)
May 12, 2010	10.79	11.34	10.79	11.26	146,735	+0.52(+4.87%)
May 11, 2010	10.66	10.87	10.32	10.73	192,324	+0.19(+1.84%)
May 10, 2010	10.64	10.94	10.43	10.54	408,568	+0.20(+1.95%)
May 07, 2010	10.71	10.81	10.20	10.34	460,271	-0.43(-4.02%)
May 06, 2010	11.01	11.30	10.44	10.77	264,489	-0.27(-2.43%)
May 05, 2010	11.23	11.97	11.01	11.04	686,304	+0.61(+5.87%)
May 04, 2010	10.64	10.64	10.20	10.43	330,791	-0.34(-3.19%)
May 03, 2010	10.40	10.79	10.36	10.77	519,520	+0.39(+3.74%)
Apr 30, 2010	10.61	10.78	10.31	10.38	722,124	-0.25(-2.39%)
Apr 29, 2010	10.96	10.96	10.62	10.64	321,983	-0.25(-2.33%)
Apr 28, 2010	11.38	11.50	10.87	10.89	372,807	-0.57(-4.95%)
Apr 27, 2010	11.34	11.56	11.23	11.46	688,819	+0.13(+1.19%)
Apr 26, 2010	11.37	11.52	11.30	11.32	510,595	-0.09(-0.78%)
Apr 23, 2010	11.50	11.52	11.34	11.41	362,133	-0.04(-0.39%)
Apr 22, 2010	11.40	11.55	11.31	11.46	217,226	-0.10(-0.84%)
Apr 21, 2010	11.66	11.67	11.50	11.55	188,199	-0.09(-0.77%)
Apr 20, 2010	11.63	11.74	11.52	11.64	98,124	+0.10(+0.84%)
Apr 19, 2010	11.82	11.82	11.27	11.55	264,414	-0.36(-3.01%)
Apr 16, 2010	11.73	11.96	11.55	11.90	311,638	+0.17(+1.46%)
Apr 15, 2010	11.39	11.77	11.34	11.73	266,971	+0.28(+2.41%)
Apr 14, 2010	11.58	11.60	11.36	11.46	270,679	-0.11(-0.97%)
Apr 13, 2010	11.95	12.05	11.56	11.57	307,544	-0.42(-3.49%)
Apr 12, 2010	11.83	12.06	11.78	11.99	226,881	+0.13(+1.07%)
Apr 09, 2010	12.04	12.11	11.80	11.86	248,946	-0.21(-1.73%)
Apr 08, 2010	11.99	12.09	11.87	12.07	274,404	+0.02(+0.19%)
Apr 07, 2010	11.90	12.12	11.90	12.05	149,180	+0.06(+0.50%)
Apr 06, 2010	11.89	12.13	11.83	11.99	240,652	+0.01(+0.06%)
Apr 05, 2010	11.55	11.98	11.37	11.98	261,472	+0.46(+4.02%)