Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.40	10.51	9.979	9.979	259,979	-0.40(-3.88%)
Jan 28, 2010	10.70	10.70	10.25	10.38	130,260	-0.26(-2.46%)
Jan 27, 2010	10.52	10.68	10.52	10.64	121,909	+0.10(+0.92%)
Jan 26, 2010	10.61	10.81	10.46	10.55	190,409	-0.13(-1.26%)
Jan 25, 2010	10.92	11.02	10.57	10.68	267,738	-0.15(-1.38%)
Jan 22, 2010	11.16	11.26	10.77	10.83	244,333	-0.37(-3.27%)
Jan 21, 2010	11.19	11.86	11.18	11.20	724,693	+0.00(+0.00%)
Jan 20, 2010	11.02	11.21	10.94	11.20	292,290	+0.04(+0.40%)
Jan 19, 2010	10.82	11.16	10.72	11.15	343,138	+0.32(+2.96%)
Jan 15, 2010	10.91	10.83	10.83	10.83	312,450	-0.03(-0.27%)
Jan 14, 2010	10.61	10.89	10.49	10.86	337,851	+0.18(+1.68%)
Jan 13, 2010	10.28	10.71	10.19	10.68	571,957	+0.44(+4.30%)
Jan 12, 2010	10.13	10.30	10.09	10.24	256,173	+0.01(+0.07%)
Jan 11, 2010	10.15	10.34	10.15	10.23	109,308	+0.04(+0.37%)
Jan 08, 2010	9.979	10.20	9.919	10.20	206,422	+0.13(+1.33%)
Jan 07, 2010	9.412	10.08	9.374	10.06	371,608	+0.66(+6.98%)
Jan 06, 2010	9.262	9.501	9.196	9.404	538,713	+0.11(+1.20%)
Jan 05, 2010	9.516	9.568	9.285	9.292	291,596	-0.12(-1.27%)
Jan 04, 2010	9.441	9.494	9.315	9.412	182,111	+0.08(+0.88%)
Dec 31, 2009	9.434	9.329	9.329	9.329	249,746	-0.15(-1.57%)
Dec 30, 2009	9.352	10.03	9.315	9.479	1,157,407	+0.92(+10.72%)
Dec 29, 2009	8.561	8.688	8.456	8.561	520,065	+0.01(+0.17%)
Dec 28, 2009	8.680	8.747	8.501	8.546	536,648	-0.13(-1.46%)
Dec 24, 2009	8.814	8.814	8.620	8.673	114,012	-0.08(-0.94%)
Dec 23, 2009	8.964	9.203	8.658	8.755	217,861	-0.14(-1.59%)
Dec 22, 2009	9.016	9.143	8.867	8.897	533,414	-0.19(-2.05%)
Dec 21, 2009	10.40	10.64	8.919	9.083	1,829,346	-1.55(-14.60%)
Dec 18, 2009	10.52	10.77	10.51	10.64	867,465	+0.19(+1.79%)
Dec 17, 2009	10.29	10.49	10.29	10.45	332,672	+0.08(+0.79%)
Dec 16, 2009	10.36	10.38	10.27	10.37	107,724	+0.12(+1.17%)
Dec 15, 2009	10.31	10.43	10.17	10.25	311,106	-0.12(-1.15%)
Dec 14, 2009	10.37	10.44	10.18	10.37	214,962	+0.07(+0.65%)
Dec 11, 2009	10.36	10.44	10.20	10.30	140,450	+0.02(+0.22%)
Dec 10, 2009	10.41	10.45	10.18	10.28	179,151	-0.13(-1.22%)
Dec 09, 2009	10.43	10.49	10.31	10.40	183,142	-0.03(-0.29%)
Dec 08, 2009	10.55	10.61	10.28	10.43	354,693	-0.16(-1.55%)
Dec 07, 2009	10.23	10.64	10.11	10.60	716,795	+0.34(+3.35%)
Dec 04, 2009	9.949	10.34	9.859	10.26	369,557	+0.53(+5.45%)
Dec 03, 2009	10.04	10.13	9.703	9.725	115,325	-0.25(-2.47%)
Dec 02, 2009	9.837	10.14	9.837	9.971	519,163	+0.15(+1.52%)
Dec 01, 2009	9.725	9.852	9.703	9.822	213,074	+0.16(+1.62%)
Nov 30, 2009	9.635	9.710	9.389	9.665	191,362	+0.04(+0.39%)
Nov 27, 2009	9.621	9.859	9.613	9.628	112,093	-0.24(-2.42%)
Nov 25, 2009	10.10	10.10	9.852	9.867	106,460	-0.21(-2.07%)
Nov 24, 2009	10.17	10.19	9.919	10.08	270,437	-0.06(-0.59%)
Nov 23, 2009	10.23	10.40	10.06	10.14	176,472	+0.07(+0.67%)
Nov 20, 2009	10.14	10.31	9.964	10.07	227,788	-0.08(-0.81%)
Nov 19, 2009	10.25	10.40	10.08	10.15	198,035	-0.24(-2.30%)
Nov 18, 2009	10.30	10.41	10.23	10.39	330,913	+0.09(+0.87%)
Nov 17, 2009	10.09	10.34	9.986	10.30	158,319	+0.19(+1.84%)
Nov 16, 2009	10.08	10.17	9.956	10.11	943,771	+0.04(+0.37%)
Nov 13, 2009	9.703	10.08	9.613	10.08	600,970	+0.41(+4.25%)
Nov 12, 2009	9.912	9.986	9.553	9.665	147,858	-0.30(-3.00%)
Nov 11, 2009	10.13	10.13	9.897	9.964	198,304	-0.07(-0.67%)
Nov 10, 2009	9.897	10.17	9.897	10.03	426,413	+0.04(+0.45%)
Nov 09, 2009	9.912	10.05	9.710	9.986	254,799	+0.07(+0.75%)
Nov 06, 2009	9.583	9.934	9.382	9.912	319,644	+0.18(+1.84%)
Nov 05, 2009	9.023	9.785	9.023	9.733	802,463	+0.77(+8.58%)
Nov 04, 2009	7.993	9.083	7.717	8.964	320,718	+0.00(+0.00%)
Nov 03, 2009	8.717	8.964	8.650	8.964	160,294	+0.15(+1.69%)