Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.073	9.073	8.729	8.804	259,283	-0.34(-3.68%)
Sep 27, 2012	9.043	9.229	8.841	9.140	54,527	+0.13(+1.49%)
Sep 26, 2012	9.200	9.207	8.961	9.005	97,905	-0.15(-1.63%)
Sep 25, 2012	9.424	9.573	9.110	9.155	140,256	-0.21(-2.23%)
Sep 24, 2012	9.177	9.416	9.129	9.364	93,070	+0.12(+1.29%)
Sep 21, 2012	9.401	9.424	9.200	9.244	224,891	+0.02(+0.24%)
Sep 20, 2012	9.177	9.386	9.095	9.222	118,892	-0.05(-0.56%)
Sep 19, 2012	9.162	9.379	9.140	9.274	201,832	+0.15(+1.64%)
Sep 18, 2012	9.409	9.412	8.931	9.125	605,090	-0.28(-2.94%)
Sep 17, 2012	9.364	9.409	9.304	9.401	76,731	-0.04(-0.47%)
Sep 14, 2012	9.371	9.483	9.342	9.446	257,415	+0.10(+1.12%)
Sep 13, 2012	9.282	9.506	9.215	9.342	141,681	+0.10(+1.13%)
Sep 12, 2012	9.364	9.364	8.983	9.237	72,074	-0.07(-0.80%)
Sep 11, 2012	7.744	9.349	9.088	9.312	67,231	+0.03(+0.32%)
Sep 10, 2012	9.237	9.364	9.200	9.282	226,039	+0.06(+0.65%)
Sep 07, 2012	8.961	9.282	8.938	9.222	333,977	+0.32(+3.61%)
Sep 06, 2012	8.528	9.005	8.528	8.901	256,204	+0.46(+5.49%)
Sep 05, 2012	8.550	8.617	8.333	8.438	278,052	-0.14(-1.65%)
Sep 04, 2012	8.737	8.804	8.460	8.580	199,570	-0.17(-1.96%)
Aug 31, 2012	8.953	8.953	8.655	8.752	135,003	-0.08(-0.93%)
Aug 30, 2012	8.752	8.893	8.699	8.834	95,582	-0.01(-0.08%)
Aug 29, 2012	8.991	9.005	8.804	8.841	120,183	-0.08(-0.92%)
Aug 27, 2012	9.170	9.170	8.893	8.923	123,196	-0.28(-3.00%)
Aug 24, 2012	9.185	9.334	9.177	9.200	79,555	-0.02(-0.24%)
Aug 23, 2012	9.297	9.364	9.065	9.222	72,411	-0.10(-1.12%)
Aug 22, 2012	9.342	9.431	9.229	9.327	147,531	-0.03(-0.32%)
Aug 21, 2012	9.603	9.700	8.804	9.356	173,215	-0.22(-2.34%)
Aug 20, 2012	9.483	9.633	9.409	9.580	116,920	+0.05(+0.55%)
Aug 17, 2012	8.998	9.558	8.938	9.528	176,418	+0.53(+5.89%)
Aug 16, 2012	8.991	9.117	8.931	8.998	339,254	+0.03(+0.33%)
Aug 15, 2012	8.998	9.054	8.923	8.968	128,842	-0.07(-0.83%)
Aug 14, 2012	9.095	9.147	8.998	9.043	106,828	+0.03(+0.33%)
Aug 13, 2012	9.065	9.170	8.796	9.013	63,013	-0.06(-0.66%)
Aug 10, 2012	9.185	9.274	9.013	9.073	96,553	-0.12(-1.30%)
Aug 09, 2012	9.140	9.312	9.047	9.192	455,018	+0.02(+0.24%)
Aug 08, 2012	8.893	9.192	8.856	9.170	113,552	+0.28(+3.19%)
Aug 07, 2012	8.864	9.080	8.699	8.886	158,177	+0.10(+1.19%)
Aug 06, 2012	8.274	8.796	8.221	8.781	172,855	+0.55(+6.62%)
Aug 03, 2012	8.266	8.438	8.163	8.236	1,393,566	+0.17(+2.13%)
Aug 02, 2012	8.020	8.109	7.721	8.065	522,532	-0.05(-0.64%)
Aug 01, 2012	8.655	9.521	8.072	8.117	422,807	-0.52(-6.05%)
Jul 31, 2012	8.841	8.904	8.640	8.640	242,045	-0.27(-3.02%)
Jul 30, 2012	8.991	9.035	8.871	8.908	115,997	-0.06(-0.67%)
Jul 27, 2012	8.946	9.035	8.886	8.968	229,805	+0.04(+0.50%)
Jul 26, 2012	9.207	9.207	8.871	8.923	117,861	-0.08(-0.91%)
Jul 25, 2012	9.364	9.416	8.901	9.005	426,777	-0.26(-2.82%)
Jul 24, 2012	9.692	9.797	9.192	9.267	317,837	-0.42(-4.32%)
Jul 23, 2012	9.454	9.722	9.424	9.685	123,680	-0.03(-0.31%)
Jul 20, 2012	9.715	9.819	9.222	9.715	237,375	-0.13(-1.36%)
Jul 19, 2012	10.01	10.04	9.760	9.849	78,046	-0.08(-0.83%)
Jul 18, 2012	9.827	10.13	9.715	9.931	92,743	+0.10(+0.99%)
Jul 17, 2012	9.931	10.09	9.722	9.834	177,199	+0.01(+0.08%)
Jul 16, 2012	10.01	10.01	9.804	9.827	75,946	-0.18(-1.79%)
Jul 13, 2012	9.991	10.16	9.991	10.01	61,220	+0.09(+0.90%)
Jul 12, 2012	9.804	10.04	9.804	9.916	150,015	+0.05(+0.53%)
Jul 11, 2012	10.03	10.11	9.819	9.864	161,316	-0.12(-1.20%)
Jul 10, 2012	9.737	10.15	9.700	9.984	751,580	+0.28(+2.93%)
Jul 09, 2012	9.633	9.745	9.633	9.700	138,447	+0.00(+0.00%)
Jul 06, 2012	10.05	10.13	9.670	9.700	303,367	-0.46(-4.48%)
Jul 05, 2012	10.54	10.64	10.15	10.16	165,604	-0.45(-4.23%)
Jul 03, 2012	10.38	10.78	10.38	10.60	171,154	+0.25(+2.38%)