Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	10.58	10.74	10.41	10.51	629,077	-0.04(-0.42%)
Feb 28, 2012	10.60	10.63	10.41	10.56	185,337	-0.01(-0.14%)
Feb 27, 2012	10.50	10.67	10.28	10.57	207,479	-0.07(-0.70%)
Feb 24, 2012	10.54	10.66	10.47	10.65	188,009	+0.05(+0.49%)
Feb 23, 2012	10.62	10.62	10.50	10.60	191,555	-0.02(-0.21%)
Feb 22, 2012	10.55	10.66	10.47	10.62	100,856	+0.01(+0.14%)
Feb 21, 2012	10.59	10.69	10.45	10.60	172,117	+0.03(+0.28%)
Feb 17, 2012	10.54	10.58	10.48	10.57	155,156	+0.10(+1.00%)
Feb 16, 2012	10.58	10.69	10.42	10.47	151,803	-0.07(-0.71%)
Feb 15, 2012	10.63	10.63	10.29	10.54	256,382	+0.01(+0.07%)
Feb 14, 2012	10.44	10.55	10.19	10.54	144,836	+0.08(+0.79%)
Feb 13, 2012	10.68	10.68	10.44	10.45	114,292	-0.07(-0.64%)
Feb 10, 2012	10.33	10.63	10.30	10.52	140,983	+0.05(+0.50%)
Feb 09, 2012	10.78	10.78	10.39	10.47	213,373	-0.24(-2.23%)
Feb 08, 2012	10.12	10.87	9.916	10.71	849,094	+0.99(+10.22%)
Feb 07, 2012	9.939	9.954	9.633	9.715	295,936	-0.27(-2.69%)
Feb 06, 2012	9.894	10.07	9.760	9.984	185,996	+0.01(+0.07%)
Feb 03, 2012	9.155	10.03	9.117	9.976	676,010	+0.59(+6.28%)
Feb 02, 2012	9.722	9.722	9.364	9.386	138,392	-0.32(-3.31%)
Feb 01, 2012	9.371	9.707	9.297	9.707	274,063	+0.43(+4.59%)
Jan 31, 2012	9.461	9.506	9.259	9.282	167,207	-0.10(-1.11%)
Jan 30, 2012	9.237	9.491	9.170	9.386	226,181	+0.09(+0.96%)
Jan 27, 2012	9.356	9.461	9.267	9.297	155,793	-0.12(-1.27%)
Jan 26, 2012	9.722	9.767	9.371	9.416	142,716	-0.27(-2.78%)
Jan 25, 2012	9.670	9.730	9.573	9.685	107,580	-0.02(-0.23%)
Jan 24, 2012	9.625	9.707	9.543	9.707	136,369	+0.01(+0.15%)
Jan 23, 2012	9.685	9.782	9.543	9.692	71,859	+0.00(+0.00%)
Jan 20, 2012	9.663	9.707	9.513	9.692	151,962	-0.01(-0.08%)
Jan 19, 2012	9.715	9.715	9.618	9.700	111,800	-0.01(-0.08%)
Jan 18, 2012	9.633	9.707	9.506	9.707	158,839	+0.09(+0.93%)
Jan 17, 2012	9.618	9.707	9.543	9.618	98,270	+0.10(+1.10%)
Jan 13, 2012	9.573	9.655	8.968	9.513	90,368	-0.19(-2.00%)
Jan 12, 2012	9.692	9.715	9.603	9.707	81,704	+0.01(+0.15%)
Jan 11, 2012	9.633	9.715	9.595	9.692	165,442	+0.01(+0.08%)
Jan 10, 2012	9.685	9.707	9.558	9.685	205,570	+0.16(+1.65%)
Jan 09, 2012	9.528	9.595	9.395	9.528	270,985	+0.07(+0.71%)
Jan 06, 2012	9.528	9.543	9.312	9.461	184,010	-0.06(-0.63%)
Jan 05, 2012	9.356	9.521	9.185	9.521	153,127	+0.07(+0.71%)
Jan 04, 2012	9.439	9.461	9.222	9.454	133,161	+0.25(+2.68%)
Dec 30, 2011	9.267	9.364	9.185	9.207	114,821	-0.06(-0.64%)
Dec 29, 2011	9.065	9.334	9.065	9.267	204,146	+0.26(+2.90%)
Dec 28, 2011	9.282	9.282	8.998	9.005	138,455	-0.28(-3.05%)
Dec 27, 2011	9.162	9.327	8.968	9.289	115,737	+0.10(+1.06%)
Dec 23, 2011	9.237	9.289	9.155	9.192	160,037	+0.22(+2.41%)
Dec 21, 2011	8.632	9.170	8.483	8.976	298,423	+0.34(+3.89%)
Dec 20, 2011	8.214	8.655	8.102	8.640	270,732	+0.63(+7.93%)
Dec 19, 2011	8.423	8.565	7.990	8.005	377,983	-0.33(-3.94%)
Dec 16, 2011	8.304	8.640	8.251	8.333	799,164	-0.03(-0.36%)
Dec 15, 2011	8.311	8.535	8.050	8.363	263,276	+0.21(+2.56%)
Dec 14, 2011	8.483	8.587	8.147	8.154	258,137	-0.43(-5.04%)
Dec 13, 2011	8.871	9.073	8.535	8.587	172,462	-0.19(-2.13%)
Dec 12, 2011	8.938	8.983	8.752	8.774	756,079	-0.33(-3.61%)
Dec 09, 2011	8.796	9.147	8.640	9.103	452,494	+0.34(+3.86%)
Dec 08, 2011	8.908	8.953	8.737	8.765	180,820	-0.25(-2.75%)
Dec 07, 2011	9.028	9.088	8.789	9.013	91,226	-0.10(-1.15%)
Dec 06, 2011	9.117	9.162	8.968	9.117	118,726	-0.01(-0.08%)
Dec 05, 2011	9.312	9.312	9.035	9.125	267,456	+0.01(+0.08%)
Dec 02, 2011	9.185	9.342	9.065	9.117	181,341	+0.09(+0.99%)