Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2010	11.38	11.52	11.52	11.52	280,830	+0.16(+1.45%)
Mar 31, 2010	11.57	11.74	11.34	11.35	259,025	-0.30(-2.56%)
Mar 30, 2010	11.37	11.67	11.27	11.65	157,026	+0.27(+2.36%)
Mar 29, 2010	11.36	11.39	11.27	11.38	88,307	+0.00(+0.00%)
Mar 26, 2010	11.38	11.42	11.29	11.38	184,088	+0.04(+0.33%)
Mar 25, 2010	11.38	11.42	11.20	11.34	422,671	-0.06(-0.52%)
Mar 24, 2010	11.61	11.64	11.33	11.40	206,284	-0.31(-2.68%)
Mar 23, 2010	11.93	11.93	11.62	11.72	174,724	-0.17(-1.44%)
Mar 22, 2010	11.52	11.97	11.44	11.89	529,702	+0.26(+2.25%)
Mar 19, 2010	11.37	11.63	11.33	11.63	631,419	+0.33(+2.91%)
Mar 18, 2010	11.17	11.37	11.03	11.30	169,600	+0.08(+0.73%)
Mar 17, 2010	11.26	11.51	11.19	11.22	331,868	+0.00(+0.00%)
Mar 16, 2010	11.04	11.22	10.91	11.22	140,101	+0.19(+1.69%)
Mar 15, 2010	11.00	11.14	10.92	11.03	153,809	-0.12(-1.07%)
Mar 12, 2010	11.27	11.27	10.99	11.15	101,031	-0.12(-1.06%)
Mar 11, 2010	11.00	11.36	10.97	11.27	109,136	+0.19(+1.68%)
Mar 10, 2010	10.96	11.17	10.92	11.08	195,349	+0.10(+0.88%)
Mar 09, 2010	10.83	11.14	10.83	10.99	137,836	+0.09(+0.82%)
Mar 08, 2010	11.02	11.05	10.88	10.90	86,655	-0.09(-0.82%)
Mar 05, 2010	10.55	10.99	10.55	10.99	139,973	+0.47(+4.47%)
Mar 04, 2010	10.58	10.58	10.09	10.52	47,303	-0.03(-0.28%)
Mar 03, 2010	10.44	10.59	10.44	10.55	106,782	+0.15(+1.44%)
Mar 02, 2010	10.36	10.51	10.11	10.40	240,808	+0.07(+0.72%)
Mar 01, 2010	9.986	10.34	9.889	10.32	437,077	+0.38(+3.83%)
Feb 26, 2010	10.08	10.36	9.897	9.941	206,490	-0.13(-1.33%)
Feb 25, 2010	10.04	10.20	9.941	10.08	142,470	-0.10(-0.95%)
Feb 24, 2010	10.14	10.32	10.01	10.17	120,360	+0.07(+0.74%)
Feb 23, 2010	10.17	10.18	10.04	10.10	111,075	-0.12(-1.17%)
Feb 22, 2010	10.28	10.28	10.06	10.22	151,943	-0.04(-0.36%)
Feb 19, 2010	10.24	10.37	10.18	10.26	150,364	+0.02(+0.15%)
Feb 18, 2010	10.46	10.46	10.17	10.24	181,670	-0.19(-1.86%)
Feb 17, 2010	10.61	10.67	10.40	10.43	133,256	-0.11(-1.06%)
Feb 16, 2010	10.43	10.60	10.34	10.55	210,713	+0.17(+1.65%)
Feb 12, 2010	10.26	10.37	10.37	10.37	556,435	+0.07(+0.65%)
Feb 11, 2010	10.29	10.46	10.19	10.31	381,468	-0.05(-0.50%)
Feb 10, 2010	10.48	10.48	9.956	10.36	264,529	-0.02(-0.22%)
Feb 09, 2010	10.90	10.90	10.14	10.38	374,615	-0.34(-3.20%)
Feb 08, 2010	10.67	11.05	10.66	10.73	935,075	+0.07(+0.70%)
Feb 05, 2010	10.19	10.65	10.11	10.65	181,214	+0.54(+5.39%)
Feb 04, 2010	10.39	10.63	10.10	10.11	188,662	-0.32(-3.08%)
Feb 03, 2010	10.32	10.56	10.25	10.43	154,132	+0.04(+0.36%)
Feb 02, 2010	10.05	10.46	9.681	10.39	211,393	+0.39(+3.88%)