Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	13.51	13.51	13.05	13.12	0	-0.45(-3.33%)
Aug 29, 2013	13.38	13.67	13.38	13.57	76,025	+0.21(+1.57%)
Aug 28, 2013	13.34	13.50	13.14	13.36	0	+0.06(+0.42%)
Aug 27, 2013	13.51	13.64	13.28	13.30	249,505	-0.35(-2.60%)
Aug 26, 2013	13.69	13.71	13.62	13.66	0	-0.03(-0.24%)
Aug 23, 2013	13.71	13.76	13.60	13.69	0	-0.02(-0.12%)
Aug 22, 2013	13.75	13.88	13.67	13.71	260,627	+0.02(+0.12%)
Aug 21, 2013	13.66	13.84	13.55	13.69	0	+0.02(+0.12%)
Aug 20, 2013	13.56	13.75	13.56	13.67	146,919	+0.13(+0.95%)
Aug 19, 2013	13.75	13.75	13.50	13.55	164,380	-0.20(-1.47%)
Aug 16, 2013	13.26	13.81	13.18	13.75	0	+0.40(+3.02%)
Aug 15, 2013	13.48	13.56	13.23	13.34	231,133	-0.26(-1.90%)
Aug 14, 2013	13.55	13.76	13.48	13.60	132,413	+0.09(+0.66%)
Aug 13, 2013	13.38	13.55	13.30	13.51	76,572	+0.12(+0.90%)
Aug 12, 2013	13.24	13.47	13.24	13.39	110,885	+0.02(+0.18%)
Aug 09, 2013	13.51	13.53	13.21	13.37	63,270	-0.13(-0.96%)
Aug 08, 2013	13.55	13.67	13.46	13.50	77,776	+0.06(+0.48%)
Aug 07, 2013	13.63	13.63	13.37	13.43	65,802	-0.21(-1.54%)
Aug 06, 2013	13.70	13.74	13.55	13.64	102,781	-0.06(-0.47%)
Aug 05, 2013	13.63	13.83	13.55	13.71	125,920	+0.01(+0.06%)
Aug 02, 2013	13.60	13.73	13.60	13.70	155,960	-0.01(-0.06%)
Aug 01, 2013	13.51	13.89	13.49	13.71	212,834	+0.26(+1.92%)
Jul 31, 2013	12.59	13.61	12.59	13.45	0	+1.00(+8.03%)
Jul 30, 2013	12.19	12.50	12.19	12.45	0	+0.33(+2.76%)
Jul 29, 2013	12.33	12.33	12.09	12.11	0	-0.21(-1.73%)
Jul 26, 2013	12.63	12.64	12.31	12.33	0	-0.43(-3.35%)
Jul 25, 2013	12.38	12.84	12.01	12.76	0	+0.33(+2.66%)
Jul 24, 2013	12.40	12.54	12.26	12.42	0	+0.13(+1.05%)
Jul 23, 2013	12.47	12.50	12.26	12.30	0	-0.19(-1.55%)
Jul 22, 2013	12.46	12.55	12.46	12.49	0	-0.06(-0.51%)
Jul 19, 2013	12.58	12.61	12.42	12.55	0	+0.04(+0.32%)
Jul 18, 2013	12.50	12.67	12.36	12.51	0	+0.02(+0.19%)
Jul 17, 2013	12.64	12.71	12.47	12.49	260,052	-0.12(-0.96%)
Jul 16, 2013	12.74	12.74	12.57	12.61	0	-0.11(-0.89%)
Jul 15, 2013	12.74	12.88	12.67	12.72	0	-0.02(-0.13%)
Jul 12, 2013	12.72	12.83	12.62	12.74	0	-0.04(-0.32%)
Jul 11, 2013	12.99	13.01	12.75	12.78	0	-0.11(-0.88%)
Jul 10, 2013	12.63	12.90	12.63	12.89	0	+0.26(+2.04%)
Jul 09, 2013	12.47	12.79	12.43	12.63	0	+0.20(+1.62%)
Jul 08, 2013	12.36	12.51	12.28	12.43	0	+0.08(+0.65%)
Jul 05, 2013	12.28	12.37	12.09	12.35	0	+0.30(+2.48%)
Jul 03, 2013	12.03	12.09	11.85	12.05	0	-0.08(-0.67%)
Jul 02, 2013	11.92	12.15	11.89	12.13	0	+0.18(+1.48%)
Jul 01, 2013	11.84	12.03	11.84	11.96	0	+0.19(+1.57%)
Jun 28, 2013	11.82	11.88	11.69	11.77	306,275	-0.11(-0.95%)
Jun 27, 2013	11.68	11.95	11.62	11.88	0	+0.30(+2.57%)
Jun 26, 2013	11.62	11.92	11.46	11.59	0	+0.03(+0.28%)
Jun 25, 2013	12.18	12.18	11.32	11.55	0	-0.52(-4.34%)
Jun 24, 2013	12.09	12.17	11.92	12.08	0	-0.05(-0.40%)
Jun 21, 2013	12.05	12.19	11.97	12.13	317,084	+0.15(+1.21%)
Jun 20, 2013	12.05	12.10	11.87	11.98	0	-0.23(-1.91%)
Jun 19, 2013	12.31	12.33	12.17	12.21	0	-0.14(-1.11%)
Jun 18, 2013	12.09	12.51	12.05	12.35	0	+0.10(+0.79%)
Jun 17, 2013	12.31	12.33	12.13	12.26	0	+0.08(+0.66%)
Jun 14, 2013	12.14	12.24	11.96	12.17	0	+0.05(+0.40%)
Jun 13, 2013	11.70	12.15	11.69	12.13	59,838	+0.37(+3.16%)
Jun 12, 2013	11.97	11.98	11.74	11.76	119,502	-0.10(-0.88%)
Jun 11, 2013	11.84	12.01	11.53	11.86	120,168	-0.06(-0.54%)
Jun 10, 2013	12.09	12.09	11.87	11.92	0	-0.15(-1.20%)
Jun 07, 2013	12.29	12.29	12.01	12.07	0	-0.11(-0.93%)
Jun 06, 2013	11.90	12.18	11.90	12.18	117,681	+0.25(+2.10%)
Jun 05, 2013	11.92	12.02	11.82	11.93	0	-0.02(-0.13%)
Jun 04, 2013	11.93	12.10	11.76	11.95	0	+0.00(+0.00%)