Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	11.31	11.40	11.24	11.28	218,440	-0.22(-1.88%)
Nov 29, 2010	11.36	11.54	11.28	11.49	178,497	+0.03(+0.26%)
Nov 26, 2010	11.39	11.54	11.37	11.46	54,717	-0.05(-0.45%)
Nov 24, 2010	11.28	11.52	11.52	11.52	184,542	+0.32(+2.87%)
Nov 23, 2010	11.03	11.21	10.95	11.20	145,061	-0.05(-0.46%)
Nov 22, 2010	11.16	11.37	11.04	11.25	136,445	+0.03(+0.27%)
Nov 19, 2010	11.35	11.35	11.12	11.22	134,680	-0.13(-1.18%)
Nov 18, 2010	11.18	11.40	11.17	11.35	123,801	+0.35(+3.19%)
Nov 17, 2010	11.13	11.16	10.93	11.00	133,426	-0.11(-1.01%)
Nov 16, 2010	11.37	11.37	10.89	11.11	341,387	-0.40(-3.50%)
Nov 15, 2010	11.52	11.64	11.42	11.52	108,457	+0.02(+0.19%)
Nov 12, 2010	11.45	11.58	11.37	11.49	207,827	-0.08(-0.71%)
Nov 11, 2010	11.48	11.61	11.40	11.58	109,797	-0.06(-0.51%)
Nov 10, 2010	11.53	11.67	11.29	11.64	216,347	+0.12(+1.04%)
Nov 09, 2010	11.60	11.65	11.46	11.52	373,243	-0.02(-0.19%)
Nov 08, 2010	11.49	11.59	11.45	11.54	165,322	-0.04(-0.39%)
Nov 05, 2010	11.58	11.61	11.34	11.58	254,865	+0.05(+0.45%)
Nov 04, 2010	11.52	11.63	11.37	11.53	368,620	+0.22(+1.91%)
Nov 03, 2010	11.32	11.46	11.17	11.31	249,144	+0.01(+0.07%)
Nov 02, 2010	11.31	11.42	11.04	11.31	434,709	+0.16(+1.47%)
Nov 01, 2010	11.28	11.44	10.95	11.14	486,424	-0.06(-0.53%)
Oct 29, 2010	11.20	11.66	11.20	11.20	445,995	+0.05(+0.47%)
Oct 28, 2010	11.43	11.43	11.04	11.15	146,753	-0.16(-1.39%)
Oct 27, 2010	11.37	11.40	10.96	11.31	188,459	-0.35(-3.01%)
Oct 25, 2010	11.70	11.80	11.57	11.66	141,148	+0.07(+0.64%)
Oct 22, 2010	11.49	11.76	11.20	11.58	172,549	+0.13(+1.11%)
Oct 21, 2010	11.65	12.10	11.11	11.46	346,526	+0.16(+1.39%)
Oct 20, 2010	11.17	11.37	11.06	11.30	273,604	+0.22(+1.95%)
Oct 19, 2010	10.96	11.22	10.96	11.08	276,832	-0.08(-0.74%)
Oct 18, 2010	10.84	11.20	10.75	11.17	344,846	+0.37(+3.46%)
Oct 15, 2010	10.92	10.99	10.65	10.79	157,959	+0.04(+0.35%)
Oct 14, 2010	10.66	10.80	10.55	10.76	113,205	+0.05(+0.49%)
Oct 13, 2010	10.63	10.78	10.52	10.70	261,200	+0.15(+1.41%)
Oct 12, 2010	10.76	10.82	10.43	10.55	140,375	-0.27(-2.48%)
Oct 11, 2010	10.69	10.89	10.65	10.82	80,198	+0.10(+0.90%)
Oct 08, 2010	10.76	10.97	10.60	10.73	220,431	+0.01(+0.07%)
Oct 07, 2010	10.69	10.99	10.08	10.72	218,890	+0.13(+1.27%)
Oct 06, 2010	10.55	10.72	10.43	10.58	171,642	+0.03(+0.28%)
Oct 05, 2010	9.956	10.59	9.830	10.55	170,142	+0.73(+7.45%)
Oct 04, 2010	10.04	10.12	9.733	9.822	97,685	-0.18(-1.79%)
Oct 01, 2010	10.35	10.36	9.897	10.00	343,698	-0.24(-2.33%)
Sep 30, 2010	10.27	10.37	10.04	10.24	130,884	+0.09(+0.88%)
Sep 29, 2010	10.01	10.22	9.994	10.15	83,946	+0.08(+0.82%)
Sep 28, 2010	10.12	10.26	9.837	10.07	489,137	+0.00(+0.02%)
Sep 27, 2010	10.11	10.11	10.00	10.07	101,123	-0.01(-0.09%)
Sep 24, 2010	9.874	10.19	9.867	10.08	382,872	+0.34(+3.53%)
Sep 23, 2010	9.904	10.08	9.695	9.733	149,551	-0.27(-2.69%)
Sep 22, 2010	10.11	10.17	9.874	10.00	115,716	-0.13(-1.33%)
Sep 21, 2010	10.15	10.27	10.05	10.14	125,449	-0.04(-0.37%)
Sep 20, 2010	9.882	10.22	9.725	10.17	469,649	+0.32(+3.26%)
Sep 17, 2010	9.941	10.04	9.710	9.852	331,026	-0.03(-0.30%)
Sep 15, 2010	9.994	10.04	9.762	9.882	209,053	-0.13(-1.27%)
Sep 14, 2010	9.956	10.11	9.867	10.01	143,783	+0.00(+0.00%)
Sep 13, 2010	9.710	10.08	9.710	10.01	233,862	+0.37(+3.79%)
Sep 10, 2010	9.650	9.859	9.546	9.643	232,397	-0.03(-0.31%)
Sep 09, 2010	9.524	9.830	9.434	9.673	362,174	+0.31(+3.35%)
Sep 08, 2010	9.158	9.374	9.158	9.359	255,122	+0.20(+2.20%)
Sep 07, 2010	9.292	9.591	9.091	9.158	512,715	-0.13(-1.45%)
Sep 03, 2010	8.800	9.344	8.800	9.292	325,883	+0.72(+8.36%)
Sep 02, 2010	8.367	8.613	8.329	8.576	181,930	+0.15(+1.77%)