Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	5.389	5.822	5.389	5.732	204,125	+0.37(+6.96%)
Dec 30, 2008	5.030	5.381	4.881	5.359	121,061	+0.40(+8.13%)
Dec 29, 2008	5.090	5.090	4.851	4.956	68,658	-0.13(-2.50%)
Dec 26, 2008	5.150	5.195	4.971	5.083	42,422	-0.04(-0.73%)
Dec 24, 2008	5.068	5.157	4.926	5.120	31,175	+0.20(+4.10%)
Dec 23, 2008	5.135	5.314	4.874	4.918	136,585	-0.19(-3.65%)
Dec 22, 2008	5.456	5.486	4.836	5.105	164,141	-0.31(-5.79%)
Dec 19, 2008	5.329	5.725	5.038	5.419	350,642	+0.22(+4.16%)
Dec 18, 2008	5.060	5.299	5.030	5.202	108,446	+0.13(+2.50%)
Dec 17, 2008	5.023	5.210	4.918	5.075	186,841	-0.02(-0.44%)
Dec 16, 2008	4.724	5.113	4.553	5.098	169,899	+0.46(+9.81%)
Dec 15, 2008	5.060	5.389	4.568	4.642	132,954	-0.38(-7.58%)
Dec 12, 2008	4.874	5.030	4.717	5.023	179,856	+0.04(+0.75%)
Dec 11, 2008	5.172	5.239	4.866	4.986	127,200	-0.27(-5.11%)
Dec 10, 2008	5.075	5.411	5.075	5.254	96,381	+0.22(+4.45%)
Dec 09, 2008	4.896	5.598	4.896	5.030	204,778	-0.09(-1.75%)
Dec 08, 2008	5.419	5.478	5.008	5.120	223,000	-0.15(-2.83%)
Dec 05, 2008	5.023	5.284	4.695	5.269	185,368	+0.15(+2.92%)
Dec 04, 2008	5.344	5.448	5.023	5.120	168,932	-0.30(-5.51%)
Dec 03, 2008	5.172	5.471	4.807	5.419	197,217	+0.15(+2.83%)
Dec 02, 2008	4.844	5.314	4.620	5.269	535,883	+0.51(+10.83%)
Dec 01, 2008	4.926	5.299	4.642	4.754	247,357	-0.32(-6.32%)
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%)