Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	10.27	10.37	10.04	10.24	130,820	+0.09(+0.88%)
Sep 29, 2010	10.01	10.22	9.999	10.16	83,905	+0.08(+0.82%)
Sep 28, 2010	10.13	10.26	9.842	10.07	488,898	+0.00(+0.02%)
Sep 27, 2010	10.11	10.12	10.01	10.07	101,073	-0.01(-0.09%)
Sep 24, 2010	9.879	10.19	9.872	10.08	382,685	+0.34(+3.53%)
Sep 23, 2010	9.909	10.09	9.700	9.737	149,478	-0.27(-2.69%)
Sep 22, 2010	10.11	10.18	9.879	10.01	115,659	-0.13(-1.33%)
Sep 21, 2010	10.16	10.27	10.05	10.14	125,387	-0.04(-0.37%)
Sep 20, 2010	9.887	10.22	9.730	10.18	469,420	+0.32(+3.26%)
Sep 17, 2010	9.946	10.04	9.715	9.857	330,864	-0.03(-0.30%)
Sep 15, 2010	9.999	10.04	9.767	9.887	208,951	-0.13(-1.27%)
Sep 14, 2010	9.961	10.11	9.872	10.01	143,713	+0.00(+0.00%)
Sep 13, 2010	9.715	10.08	9.715	10.01	233,747	+0.37(+3.79%)
Sep 10, 2010	9.655	9.864	9.551	9.648	232,284	-0.03(-0.31%)
Sep 09, 2010	9.528	9.834	9.439	9.678	361,997	+0.31(+3.35%)
Sep 08, 2010	9.162	9.379	9.162	9.364	254,997	+0.20(+2.20%)
Sep 07, 2010	9.297	9.595	9.095	9.162	512,464	-0.13(-1.45%)
Sep 03, 2010	8.804	9.349	8.804	9.297	325,724	+0.72(+8.36%)
Sep 02, 2010	8.371	8.617	8.333	8.580	181,841	+0.15(+1.77%)
Sep 01, 2010	8.020	8.431	7.912	8.431	346,596	+0.54(+6.81%)
Aug 31, 2010	7.915	8.087	7.803	7.893	647,814	-0.06(-0.75%)
Aug 30, 2010	7.945	8.124	7.669	7.953	739,960	-0.04(-0.56%)
Aug 27, 2010	7.744	8.050	7.318	7.997	541,077	+0.35(+4.59%)
Aug 26, 2010	7.856	7.923	7.639	7.646	268,267	-0.20(-2.57%)
Aug 25, 2010	7.900	8.009	7.758	7.848	247,013	-0.12(-1.50%)
Aug 24, 2010	8.221	8.251	7.960	7.968	288,150	-0.38(-4.56%)
Aug 23, 2010	8.781	8.796	8.311	8.348	247,011	-0.41(-4.69%)
Aug 20, 2010	8.953	9.032	8.483	8.759	315,257	-0.26(-2.90%)
Aug 19, 2010	9.775	9.775	8.976	9.020	228,610	-0.81(-8.28%)
Aug 18, 2010	9.984	9.984	9.737	9.834	134,108	-0.14(-1.42%)
Aug 17, 2010	9.640	10.01	9.566	9.976	124,530	+0.46(+4.78%)
Aug 16, 2010	9.319	9.595	9.215	9.521	122,035	+0.13(+1.43%)
Aug 13, 2010	9.580	9.752	9.349	9.386	121,430	-0.25(-2.63%)
Aug 12, 2010	9.812	9.939	9.566	9.640	106,700	-0.33(-3.30%)
Aug 11, 2010	10.04	10.11	9.894	9.969	173,455	-0.28(-2.77%)
Aug 10, 2010	10.31	10.44	10.15	10.25	109,597	-0.19(-1.86%)
Aug 09, 2010	10.30	10.45	10.27	10.45	142,461	+0.24(+2.34%)
Aug 06, 2010	10.30	10.54	10.16	10.21	179,662	-0.25(-2.43%)
Aug 05, 2010	10.45	10.71	10.42	10.46	165,527	-0.09(-0.85%)
Aug 04, 2010	10.54	10.55	10.35	10.55	216,607	+0.10(+0.93%)
Aug 03, 2010	10.45	10.79	10.37	10.45	131,790	-0.04(-0.43%)
Aug 02, 2010	10.26	10.57	10.19	10.50	147,989	+0.41(+4.07%)
Jul 30, 2010	9.857	10.26	9.790	10.09	147,232	+0.07(+0.74%)
Jul 29, 2010	10.14	10.22	9.819	10.01	118,512	-0.02(-0.22%)
Jul 28, 2010	10.30	10.33	10.01	10.04	143,122	-0.31(-2.96%)
Jul 27, 2010	10.64	10.84	10.29	10.34	137,283	-0.20(-1.91%)
Jul 26, 2010	10.68	10.73	10.33	10.54	270,399	-0.13(-1.19%)
Jul 23, 2010	9.924	10.68	9.924	10.67	299,756	+0.67(+6.72%)
Jul 22, 2010	9.707	10.02	9.692	9.999	181,859	+0.43(+4.45%)
Jul 21, 2010	9.730	9.894	9.551	9.573	378,272	-0.07(-0.77%)
Jul 20, 2010	8.901	9.663	8.901	9.648	377,876	+0.63(+6.95%)
Jul 19, 2010	8.961	9.050	8.864	9.020	151,278	+0.08(+0.92%)
Jul 16, 2010	9.020	9.177	8.826	8.938	266,273	-0.16(-1.80%)
Jul 15, 2010	9.170	9.274	8.998	9.103	619,893	-0.08(-0.89%)
Jul 14, 2010	9.005	9.200	9.005	9.185	141,913	+0.12(+1.32%)
Jul 13, 2010	8.953	9.103	8.829	9.065	298,062	+0.25(+2.79%)
Jul 12, 2010	8.864	9.050	8.692	8.819	88,872	-0.10(-1.09%)
Jul 09, 2010	8.856	9.020	8.737	8.916	137,807	+0.03(+0.34%)
Jul 08, 2010	9.125	9.125	8.789	8.886	179,205	-0.16(-1.73%)
Jul 07, 2010	8.348	9.065	8.348	9.043	368,121	+0.69(+8.32%)
Jul 06, 2010	8.804	8.961	8.304	8.348	190,512	-0.32(-3.70%)
Jul 02, 2010	9.043	9.073	8.519	8.669	141,352	-0.29(-3.25%)