Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	5.045	5.150	4.933	5.075	69,186	-0.06(-1.16%)
Nov 26, 2008	4.359	5.157	4.329	5.135	173,018	+0.66(+14.86%)
Nov 25, 2008	4.530	4.530	4.306	4.471	231,749	+0.01(+0.17%)
Nov 24, 2008	4.545	4.762	4.292	4.463	345,280	-0.02(-0.50%)
Nov 21, 2008	4.411	4.486	3.851	4.486	354,777	+0.16(+3.62%)
Nov 20, 2008	4.612	4.754	4.262	4.329	244,940	-0.31(-6.75%)
Nov 19, 2008	5.165	5.187	4.612	4.642	296,084	-0.54(-10.37%)
Nov 18, 2008	5.127	5.284	4.948	5.180	300,729	+0.06(+1.17%)
Nov 17, 2008	5.016	5.314	4.889	5.120	429,221	+0.07(+1.33%)
Nov 14, 2008	5.620	5.650	5.038	5.053	450,107	-0.69(-11.96%)
Nov 13, 2008	5.023	5.792	4.859	5.739	253,985	+0.74(+14.78%)
Nov 12, 2008	4.993	5.262	4.993	5.001	415,202	-0.07(-1.33%)
Nov 11, 2008	5.075	5.344	5.045	5.068	207,167	-0.04(-0.88%)
Nov 10, 2008	5.299	5.396	5.068	5.113	215,270	-0.09(-1.72%)
Nov 07, 2008	5.262	5.284	5.090	5.202	140,829	+0.00(+0.00%)
Nov 06, 2008	5.426	5.538	5.135	5.202	178,291	-0.26(-4.78%)
Nov 05, 2008	5.837	6.120	5.419	5.463	149,145	-0.44(-7.46%)
Nov 04, 2008	5.986	6.045	5.732	5.904	203,058	-0.03(-0.50%)
Nov 03, 2008	5.926	5.978	5.710	5.934	154,289	+0.06(+1.02%)
Oct 31, 2008	5.575	5.926	5.433	5.874	265,675	+0.23(+4.10%)
Oct 30, 2008	5.157	5.642	5.023	5.642	838,348	+0.62(+12.33%)
Oct 29, 2008	5.284	5.322	4.918	5.023	428,961	-0.13(-2.60%)
Oct 28, 2008	5.180	5.336	5.053	5.157	290,639	+0.02(+0.44%)
Oct 27, 2008	5.359	5.657	5.113	5.135	219,901	-0.29(-5.36%)
Oct 24, 2008	5.299	5.635	5.225	5.426	196,857	-0.17(-3.07%)
Oct 23, 2008	5.762	5.866	5.404	5.598	317,164	-0.13(-2.34%)
Oct 22, 2008	5.710	6.083	5.672	5.732	826,228	-0.09(-1.54%)
Oct 21, 2008	6.128	6.381	5.799	5.822	387,957	-0.43(-6.81%)
Oct 20, 2008	6.269	6.546	6.068	6.247	205,509	+0.11(+1.82%)
Oct 17, 2008	6.449	6.553	5.986	6.135	618,259	-0.44(-6.70%)
Oct 16, 2008	6.075	6.605	5.866	6.575	558,957	+0.53(+8.77%)
Oct 15, 2008	6.404	6.687	6.045	6.045	203,505	-0.43(-6.68%)
Oct 14, 2008	6.971	6.971	6.292	6.478	246,388	-0.30(-4.41%)
Oct 13, 2008	6.874	6.904	6.045	6.777	305,683	+0.10(+1.45%)
Oct 10, 2008	6.277	6.896	5.926	6.680	1,138,066	+0.26(+4.07%)
Oct 09, 2008	7.016	7.033	6.337	6.419	315,008	-0.46(-6.72%)
Oct 08, 2008	6.613	7.165	6.568	6.881	550,185	+0.13(+1.99%)
Oct 07, 2008	7.411	7.411	6.747	6.747	190,775	-0.55(-7.57%)
Oct 06, 2008	7.090	7.576	6.911	7.299	260,779	-0.01(-0.10%)
Oct 03, 2008	7.665	7.792	7.195	7.307	279,700	-0.26(-3.45%)
Oct 02, 2008	7.687	7.829	7.441	7.568	344,882	-0.16(-2.03%)
Oct 01, 2008	7.546	7.725	7.299	7.725	155,020	+0.10(+1.37%)
Sep 30, 2008	7.314	7.785	7.113	7.620	270,376	+0.39(+5.37%)
Sep 29, 2008	7.799	7.807	7.135	7.232	320,823	-0.69(-8.67%)
Sep 26, 2008	7.882	8.001	7.687	7.919	161,958	-0.21(-2.57%)
Sep 25, 2008	8.173	8.404	8.023	8.128	265,643	-0.01(-0.09%)
Sep 24, 2008	8.277	8.456	8.068	8.135	231,032	-0.11(-1.36%)
Sep 23, 2008	8.307	8.576	8.173	8.247	283,035	-0.06(-0.72%)
Sep 22, 2008	8.538	8.598	8.068	8.307	324,554	-0.30(-3.47%)
Sep 19, 2008	8.225	8.606	7.949	8.606	833,839	+0.61(+7.66%)
Sep 18, 2008	7.635	8.046	7.404	7.993	788,115	+0.53(+7.10%)
Sep 17, 2008	7.344	7.874	7.314	7.464	377,459	-0.06(-0.79%)
Sep 16, 2008	7.344	7.785	7.337	7.523	370,355	+0.14(+1.92%)
Sep 15, 2008	7.755	7.896	7.202	7.381	342,191	-0.76(-9.35%)
Sep 12, 2008	8.300	8.374	8.031	8.143	269,323	-0.24(-2.85%)
Sep 11, 2008	8.300	8.434	8.232	8.382	134,864	-0.03(-0.35%)
Sep 10, 2008	8.322	8.508	8.173	8.411	209,098	+0.23(+2.83%)
Sep 09, 2008	8.247	8.620	8.165	8.180	197,414	-0.04(-0.45%)
Sep 08, 2008	8.285	8.367	7.741	8.217	223,363	+0.06(+0.73%)
Sep 05, 2008	8.008	8.247	7.882	8.158	172,343	+0.10(+1.20%)
Sep 04, 2008	8.195	8.195	8.016	8.061	101,984	-0.22(-2.61%)
Sep 03, 2008	7.896	8.285	7.896	8.277	239,649	+0.34(+4.33%)