Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	6.523	6.792	6.471	6.643	347,599	-0.01(-0.11%)
Jan 30, 2008	6.419	6.844	6.404	6.650	565,854	+0.27(+4.21%)
Jan 29, 2008	6.322	6.396	6.180	6.381	272,512	+0.08(+1.30%)
Jan 28, 2008	6.225	6.329	6.001	6.299	271,652	+0.05(+0.84%)
Jan 25, 2008	6.240	6.449	6.079	6.247	422,598	+0.08(+1.33%)
Jan 24, 2008	5.971	6.307	5.948	6.165	511,972	+0.24(+4.03%)
Jan 23, 2008	5.702	5.948	5.613	5.926	822,875	+0.06(+1.02%)
Jan 22, 2008	5.792	6.001	5.650	5.866	763,858	-0.22(-3.56%)
Jan 21, 2008	6.292	6.613	5.971	6.083	488,671	+0.00(+0.00%)
Jan 18, 2008	6.292	6.613	5.971	6.083	488,671	-0.30(-4.68%)
Jan 17, 2008	6.643	6.665	6.381	6.381	299,901	-0.22(-3.39%)
Jan 16, 2008	6.501	6.747	6.441	6.605	251,836	+0.10(+1.49%)
Jan 15, 2008	6.553	6.717	6.486	6.508	421,206	-0.15(-2.24%)
Jan 14, 2008	6.568	6.747	6.523	6.658	438,214	+0.15(+2.29%)
Jan 11, 2008	6.717	6.807	6.508	6.508	539,294	-0.28(-4.07%)
Jan 10, 2008	6.702	6.956	6.560	6.784	308,666	-0.01(-0.11%)
Jan 09, 2008	6.523	6.829	6.523	6.792	654,913	+0.25(+3.88%)
Jan 08, 2008	6.680	6.881	6.523	6.538	620,167	-0.10(-1.57%)
Jan 07, 2008	6.381	6.732	6.329	6.643	670,430	+0.31(+4.83%)
Jan 04, 2008	6.762	6.762	6.277	6.337	650,478	-0.43(-6.29%)
Jan 03, 2008	6.777	6.904	6.680	6.762	484,790	+0.09(+1.34%)
Jan 02, 2008	7.255	7.255	6.658	6.672	330,608	-0.60(-8.31%)
Jan 01, 2008	7.225	7.322	7.061	7.277	210,303	+0.00(+0.00%)
Dec 31, 2007	7.225	7.322	7.061	7.277	210,303	-0.01(-0.10%)
Dec 28, 2007	7.396	7.426	7.240	7.284	262,295	-0.01(-0.20%)
Dec 27, 2007	7.598	7.613	7.277	7.299	336,034	-0.30(-3.93%)
Dec 26, 2007	7.284	7.665	7.262	7.598	508,398	+0.29(+3.98%)
Dec 24, 2007	7.352	7.404	7.240	7.307	130,821	+0.03(+0.41%)
Dec 21, 2007	7.135	7.359	7.038	7.277	1,079,512	+0.26(+3.72%)
Dec 20, 2007	7.090	7.098	6.844	7.016	415,223	+0.01(+0.11%)
Dec 19, 2007	7.277	7.277	7.001	7.008	329,824	-0.28(-3.89%)
Dec 18, 2007	7.008	7.314	6.874	7.292	330,109	+0.26(+3.72%)
Dec 17, 2007	7.314	7.389	7.001	7.031	300,133	-0.35(-4.75%)
Dec 14, 2007	7.628	7.747	7.381	7.381	372,042	-0.37(-4.72%)
Dec 13, 2007	7.799	7.799	7.576	7.747	326,094	-0.10(-1.33%)
Dec 12, 2007	7.799	7.911	7.695	7.852	270,882	+0.27(+3.54%)
Dec 11, 2007	7.941	7.941	7.538	7.583	262,694	-0.31(-3.88%)
Dec 10, 2007	7.904	8.016	7.829	7.889	165,364	-0.01(-0.19%)
Dec 07, 2007	7.889	7.941	7.762	7.904	240,427	+0.05(+0.67%)
Dec 06, 2007	7.740	7.911	7.591	7.852	418,048	+0.11(+1.45%)
Dec 05, 2007	7.725	7.837	7.613	7.740	165,554	+0.15(+1.97%)
Dec 04, 2007	7.568	7.717	7.464	7.590	136,056	-0.06(-0.78%)
Dec 03, 2007	8.083	8.083	7.650	7.650	234,758	-0.45(-5.53%)
Nov 30, 2007	8.255	8.352	8.038	8.098	437,681	-0.07(-0.82%)
Nov 29, 2007	8.150	8.240	8.068	8.165	208,797	-0.04(-0.45%)
Nov 28, 2007	8.061	8.204	7.740	8.202	353,942	+0.20(+2.52%)
Nov 27, 2007	7.964	8.150	7.762	8.001	572,327	-0.16(-1.92%)
Nov 26, 2007	8.620	8.620	8.135	8.158	213,503	-0.47(-5.45%)
Nov 23, 2007	8.277	8.658	8.277	8.628	69,129	+0.43(+5.28%)
Nov 21, 2007	8.352	8.471	8.180	8.195	112,731	-0.19(-2.23%)
Nov 20, 2007	8.329	8.471	8.120	8.382	141,493	+0.04(+0.45%)
Nov 19, 2007	8.516	8.628	8.285	8.344	144,848	-0.27(-3.12%)
Nov 16, 2007	8.897	8.897	8.419	8.613	381,505	-0.27(-3.03%)
Nov 15, 2007	8.941	9.091	8.867	8.882	339,077	-0.12(-1.33%)
Nov 14, 2007	9.053	9.053	8.919	9.001	298,870	+0.01(+0.17%)
Nov 13, 2007	8.859	8.994	8.807	8.986	312,781	+0.19(+2.12%)
Nov 12, 2007	8.717	8.897	8.658	8.800	428,940	+0.06(+0.68%)
Nov 09, 2007	8.673	8.844	8.643	8.740	445,776	-0.04(-0.43%)
Nov 08, 2007	8.710	8.829	8.553	8.777	449,409	+0.14(+1.64%)
Nov 07, 2007	8.717	8.800	8.635	8.635	487,964	-0.19(-2.20%)
Nov 06, 2007	8.747	8.837	8.658	8.829	228,062	+0.10(+1.11%)
Nov 05, 2007	8.620	8.792	8.591	8.732	213,800	+0.01(+0.17%)
Nov 02, 2007	8.934	8.941	8.620	8.717	378,558	-0.08(-0.93%)