Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	9.135	9.143	8.583	8.971	233,087	-0.15(-1.64%)
Sep 29, 2009	9.135	9.240	9.001	9.120	153,261	-0.04(-0.41%)
Sep 28, 2009	9.076	9.300	8.919	9.158	160,867	+0.10(+1.15%)
Sep 25, 2009	8.912	9.068	8.882	9.053	288,876	+0.09(+1.00%)
Sep 24, 2009	8.956	9.001	8.844	8.964	339,102	+0.08(+0.92%)
Sep 23, 2009	8.777	8.986	8.658	8.882	200,726	+0.09(+1.02%)
Sep 22, 2009	8.740	8.882	8.323	8.792	102,500	+0.09(+1.03%)
Sep 21, 2009	8.620	8.770	8.620	8.703	68,160	-0.03(-0.34%)
Sep 18, 2009	8.688	8.852	8.372	8.732	205,183	+0.07(+0.86%)
Sep 17, 2009	8.635	8.897	8.553	8.658	116,495	+0.03(+0.35%)
Sep 16, 2009	8.546	8.695	8.523	8.628	60,629	+0.08(+0.96%)
Sep 15, 2009	8.620	8.807	8.456	8.546	167,652	-0.12(-1.38%)
Sep 14, 2009	8.688	8.717	8.538	8.665	103,272	-0.11(-1.28%)
Sep 11, 2009	8.904	8.926	8.732	8.777	91,308	-0.14(-1.59%)
Sep 10, 2009	8.912	9.031	8.703	8.919	92,222	-0.03(-0.33%)
Sep 09, 2009	8.770	9.106	8.703	8.949	166,355	+0.18(+2.04%)
Sep 08, 2009	9.009	9.038	8.717	8.770	197,383	-0.20(-2.25%)
Sep 04, 2009	8.837	9.441	8.837	8.971	278,322	+0.43(+4.98%)
Sep 03, 2009	8.591	8.732	8.300	8.546	137,065	+0.04(+0.53%)
Sep 02, 2009	8.307	8.627	8.240	8.501	241,780	+0.19(+2.34%)
Sep 01, 2009	8.247	8.553	8.135	8.307	212,384	-0.05(-0.63%)
Aug 31, 2009	8.568	8.800	8.300	8.359	311,236	-0.36(-4.11%)
Aug 28, 2009	9.113	9.113	8.643	8.717	78,928	-0.36(-3.95%)
Aug 27, 2009	9.352	9.352	8.882	9.076	91,647	+0.00(+0.00%)
Aug 26, 2009	9.195	9.247	8.889	9.076	221,053	-0.10(-1.14%)
Aug 25, 2009	9.113	9.292	9.016	9.180	208,066	+0.05(+0.57%)
Aug 24, 2009	9.255	9.255	8.956	9.128	209,971	-0.09(-0.97%)
Aug 21, 2009	8.829	9.322	8.531	9.218	395,530	+0.54(+6.19%)
Aug 20, 2009	8.583	8.680	8.516	8.680	149,824	+0.01(+0.17%)
Aug 19, 2009	8.419	8.665	8.152	8.665	199,646	+0.15(+1.75%)
Aug 18, 2009	8.426	8.576	8.165	8.516	158,056	+0.16(+1.97%)
Aug 17, 2009	8.426	8.426	8.113	8.352	151,125	-0.25(-2.95%)
Aug 14, 2009	8.837	8.837	8.508	8.606	133,978	-0.23(-2.62%)
Aug 13, 2009	8.568	8.867	8.300	8.837	259,656	+0.34(+4.04%)
Aug 12, 2009	8.292	8.576	7.900	8.494	232,305	+0.19(+2.25%)
Aug 11, 2009	8.523	8.665	8.180	8.307	125,607	-0.24(-2.79%)
Aug 10, 2009	8.150	8.680	8.150	8.546	268,853	+0.40(+4.95%)
Aug 07, 2009	8.367	8.397	8.135	8.143	283,650	-0.07(-0.82%)
Aug 06, 2009	8.367	8.397	8.068	8.210	413,676	-0.07(-0.81%)
Aug 05, 2009	8.128	8.680	8.126	8.277	517,358	+0.60(+7.77%)
Aug 04, 2009	7.635	7.777	7.277	7.680	140,994	-0.01(-0.19%)
Aug 03, 2009	7.322	7.911	7.240	7.695	438,556	+0.43(+5.85%)
Jul 31, 2009	6.934	7.314	6.829	7.270	580,553	+0.28(+4.06%)
Jul 30, 2009	6.941	7.031	6.866	6.986	171,849	+0.03(+0.43%)
Jul 29, 2009	6.964	7.016	6.866	6.956	152,312	-0.09(-1.27%)
Jul 28, 2009	7.008	7.113	6.979	7.046	88,465	-0.04(-0.53%)
Jul 27, 2009	7.075	7.173	6.859	7.083	183,562	+0.04(+0.64%)
Jul 24, 2009	6.844	7.075	6.635	7.038	143,247	+0.12(+1.73%)
Jul 23, 2009	6.434	6.949	6.434	6.919	161,296	+0.46(+7.17%)
Jul 22, 2009	6.210	6.613	6.210	6.456	148,984	+0.23(+3.72%)
Jul 21, 2009	6.441	6.560	6.195	6.225	133,418	-0.16(-2.57%)
Jul 20, 2009	6.523	6.531	6.344	6.389	250,342	-0.08(-1.27%)
Jul 17, 2009	6.478	6.531	6.411	6.471	136,037	+0.01(+0.12%)
Jul 16, 2009	6.493	6.538	6.396	6.463	175,076	-0.08(-1.25%)
Jul 15, 2009	6.247	6.583	6.247	6.546	163,835	+0.38(+6.17%)
Jul 14, 2009	6.128	6.221	6.083	6.165	133,159	+0.01(+0.24%)
Jul 13, 2009	6.090	6.217	6.008	6.150	161,724	-0.01(-0.12%)
Jul 10, 2009	6.120	6.374	6.038	6.157	71,065	+0.01(+0.24%)
Jul 09, 2009	6.150	6.240	6.045	6.143	182,984	+0.01(+0.24%)
Jul 08, 2009	6.232	6.307	6.016	6.128	172,945	-0.06(-0.97%)
Jul 07, 2009	6.232	6.322	6.157	6.187	170,392	-0.01(-0.12%)
Jul 06, 2009	6.143	6.284	6.120	6.195	253,093	+0.01(+0.12%)
Jul 02, 2009	6.314	6.404	6.053	6.187	251,022	-0.23(-3.60%)