Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	7.228	7.325	7.064	7.281	210,200	-0.01(-0.10%)
Dec 28, 2007	7.400	7.430	7.243	7.288	262,166	-0.01(-0.20%)
Dec 27, 2007	7.602	7.617	7.281	7.303	335,869	-0.30(-3.93%)
Dec 26, 2007	7.288	7.669	7.266	7.602	508,149	+0.29(+3.98%)
Dec 24, 2007	7.355	7.407	7.243	7.310	130,757	+0.03(+0.41%)
Dec 21, 2007	7.139	7.363	7.042	7.281	1,078,984	+0.26(+3.72%)
Dec 20, 2007	7.094	7.101	6.847	7.019	415,019	+0.01(+0.11%)
Dec 19, 2007	7.281	7.281	7.004	7.012	329,662	-0.28(-3.89%)
Dec 18, 2007	7.012	7.318	6.877	7.295	329,948	+0.26(+3.72%)
Dec 17, 2007	7.318	7.393	7.004	7.034	299,986	-0.35(-4.75%)
Dec 14, 2007	7.632	7.751	7.385	7.385	371,860	-0.37(-4.72%)
Dec 13, 2007	7.803	7.803	7.579	7.751	325,934	-0.10(-1.33%)
Dec 12, 2007	7.803	7.915	7.699	7.856	270,749	+0.27(+3.54%)
Dec 11, 2007	7.945	7.945	7.542	7.587	262,565	-0.31(-3.88%)
Dec 10, 2007	7.908	8.020	7.833	7.893	165,283	-0.01(-0.19%)
Dec 07, 2007	7.893	7.945	7.766	7.908	240,309	+0.05(+0.67%)
Dec 06, 2007	7.744	7.915	7.594	7.856	417,844	+0.11(+1.45%)
Dec 05, 2007	7.729	7.841	7.617	7.744	165,473	+0.15(+1.97%)
Dec 04, 2007	7.572	7.721	7.467	7.594	135,990	-0.06(-0.78%)
Dec 03, 2007	8.087	8.087	7.654	7.654	234,643	-0.45(-5.53%)
Nov 30, 2007	8.259	8.356	8.042	8.102	437,467	-0.07(-0.82%)
Nov 29, 2007	8.154	8.244	8.072	8.169	208,695	-0.04(-0.45%)
Nov 28, 2007	8.065	8.208	7.744	8.206	353,769	+0.20(+2.52%)
Nov 27, 2007	7.968	8.154	7.766	8.005	572,047	-0.16(-1.92%)
Nov 26, 2007	8.625	8.625	8.139	8.162	213,398	-0.47(-5.45%)
Nov 23, 2007	8.281	8.662	8.281	8.632	69,095	+0.43(+5.28%)
Nov 21, 2007	8.356	8.475	8.184	8.199	112,676	-0.19(-2.23%)
Nov 20, 2007	8.333	8.475	8.124	8.386	141,424	+0.04(+0.45%)
Nov 19, 2007	8.520	8.632	8.289	8.348	144,777	-0.27(-3.12%)
Nov 16, 2007	8.901	8.901	8.423	8.617	381,319	-0.27(-3.03%)
Nov 15, 2007	8.946	9.095	8.871	8.886	338,911	-0.12(-1.33%)
Nov 14, 2007	9.058	9.058	8.923	9.005	298,723	+0.01(+0.17%)
Nov 13, 2007	8.864	8.998	8.811	8.991	312,628	+0.19(+2.12%)
Nov 12, 2007	8.722	8.901	8.662	8.804	428,730	+0.06(+0.68%)
Nov 09, 2007	8.677	8.849	8.647	8.744	445,558	-0.04(-0.43%)
Nov 08, 2007	8.714	8.834	8.557	8.781	449,189	+0.14(+1.64%)
Nov 07, 2007	8.722	8.804	8.640	8.640	487,725	-0.19(-2.20%)
Nov 06, 2007	8.752	8.841	8.662	8.834	227,950	+0.10(+1.11%)
Nov 05, 2007	8.625	8.796	8.595	8.737	213,696	+0.01(+0.17%)
Nov 02, 2007	8.938	8.946	8.625	8.722	378,372	-0.08(-0.93%)
Nov 01, 2007	8.841	8.946	8.722	8.804	397,712	-0.19(-2.08%)
Oct 31, 2007	9.035	9.215	8.752	8.991	614,236	-0.03(-0.33%)
Oct 30, 2007	9.050	9.259	8.871	9.020	822,566	-0.12(-1.31%)
Oct 29, 2007	9.394	9.506	9.117	9.140	279,894	-0.29(-3.09%)
Oct 26, 2007	9.312	9.498	9.297	9.431	302,604	+0.14(+1.53%)
Oct 25, 2007	9.289	9.506	9.117	9.289	405,298	+0.00(+0.00%)
Oct 24, 2007	9.252	9.386	9.155	9.289	427,349	-0.07(-0.72%)
Oct 23, 2007	9.551	9.551	9.282	9.356	424,240	-0.10(-1.03%)
Oct 22, 2007	9.073	9.483	9.073	9.454	375,105	+0.31(+3.35%)
Oct 19, 2007	9.603	9.603	9.073	9.147	405,761	-0.46(-4.74%)
Oct 18, 2007	9.745	9.782	9.580	9.603	306,665	-0.18(-1.83%)
Oct 17, 2007	9.931	9.999	9.707	9.782	109,608	-0.07(-0.76%)
Oct 16, 2007	9.827	9.954	9.767	9.857	190,344	+0.02(+0.23%)
Oct 15, 2007	9.894	9.999	9.782	9.834	218,095	-0.08(-0.83%)
Oct 12, 2007	9.819	9.999	9.678	9.916	232,967	+0.08(+0.84%)
Oct 11, 2007	9.394	9.849	9.342	9.834	907,792	+0.50(+5.36%)
Oct 10, 2007	9.887	9.931	9.252	9.334	873,960	-0.60(-6.02%)
Oct 09, 2007	10.24	10.24	9.902	9.931	206,559	-0.29(-2.85%)
Oct 08, 2007	10.30	10.30	10.02	10.22	117,751	-0.08(-0.80%)
Oct 05, 2007	10.02	10.34	9.872	10.30	314,713	+0.40(+4.07%)
Oct 04, 2007	9.916	9.931	9.857	9.902	186,601	+0.01(+0.08%)
Oct 03, 2007	9.834	9.954	9.834	9.894	391,730	-0.01(-0.15%)
Oct 02, 2007	9.976	9.976	9.857	9.909	420,936	-0.02(-0.23%)