Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2008	8.135	8.285	7.844	7.934	126,160	-0.04(-0.47%)
Aug 29, 2008	8.135	8.202	7.934	7.971	97,147	-0.22(-2.64%)
Aug 28, 2008	7.979	8.210	7.979	8.188	124,720	+0.23(+2.91%)
Aug 27, 2008	7.889	8.053	7.852	7.956	83,366	+0.08(+1.04%)
Aug 26, 2008	7.680	8.008	7.680	7.874	145,542	+0.16(+2.03%)
Aug 25, 2008	8.008	8.173	7.695	7.717	151,511	-0.33(-4.08%)
Aug 22, 2008	7.867	8.180	7.859	8.046	234,806	+0.22(+2.76%)
Aug 21, 2008	7.747	8.008	7.687	7.829	235,045	+0.01(+0.19%)
Aug 20, 2008	7.762	7.919	7.665	7.814	304,355	+0.08(+1.06%)
Aug 19, 2008	8.008	8.217	7.710	7.732	547,679	-0.30(-3.72%)
Aug 18, 2008	7.889	8.285	7.889	8.031	230,146	-0.20(-2.45%)
Aug 15, 2008	8.337	8.367	7.911	8.232	285,862	+0.01(+0.09%)
Aug 14, 2008	8.143	8.322	8.128	8.225	176,009	+0.04(+0.55%)
Aug 13, 2008	8.120	8.382	7.964	8.180	235,837	+0.04(+0.46%)
Aug 12, 2008	8.158	8.397	7.837	8.143	285,872	-0.03(-0.37%)
Aug 11, 2008	7.896	8.367	7.695	8.173	413,309	-0.04(-0.54%)
Aug 08, 2008	7.993	8.397	7.934	8.217	246,647	+0.22(+2.71%)
Aug 07, 2008	7.979	8.232	7.844	8.001	256,588	-0.06(-0.74%)
Aug 06, 2008	7.867	8.135	7.844	8.061	386,827	+0.31(+4.05%)
Aug 05, 2008	7.523	7.837	7.508	7.747	422,856	+0.33(+4.43%)
Aug 04, 2008	7.501	7.538	7.404	7.419	562,161	-0.07(-1.00%)