Kforce Inc (NQ: KFRC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.128	6.426	5.747	6.314	1,135,384	+0.14(+2.30%)
Jun 29, 2005	6.083	6.195	6.001	6.172	251,889	+0.07(+1.22%)
Jun 28, 2005	5.650	6.210	5.628	6.098	664,123	+0.50(+8.93%)
Jun 27, 2005	5.717	5.725	5.568	5.598	171,892	-0.06(-1.06%)
Jun 24, 2005	5.814	5.814	5.448	5.657	1,084,384	-0.10(-1.69%)
Jun 23, 2005	6.001	6.016	5.747	5.754	274,744	-0.29(-4.81%)
Jun 22, 2005	6.128	6.225	5.926	6.045	257,552	-0.07(-1.10%)
Jun 21, 2005	5.986	6.113	5.866	6.113	1,029,002	+0.14(+2.38%)
Jun 20, 2005	6.008	6.180	5.859	5.971	110,154	-0.11(-1.84%)
Jun 17, 2005	5.963	6.157	5.807	6.083	383,408	+0.22(+3.82%)
Jun 16, 2005	6.105	6.195	5.835	5.859	346,682	-0.20(-3.33%)
Jun 15, 2005	6.008	6.113	6.008	6.060	195,711	+0.06(+1.00%)
Jun 14, 2005	5.896	6.001	5.896	6.001	161,066	+0.08(+1.39%)
Jun 13, 2005	6.045	6.045	5.822	5.919	173,068	-0.07(-1.25%)
Jun 10, 2005	5.963	6.023	5.956	5.993	89,956	-0.01(-0.25%)
Jun 09, 2005	5.978	6.045	5.874	6.008	165,960	+0.08(+1.39%)
Jun 08, 2005	5.986	6.031	5.911	5.926	184,127	-0.04(-0.75%)
Jun 07, 2005	5.986	6.068	5.971	5.971	124,785	-0.01(-0.25%)
Jun 06, 2005	6.068	6.068	5.971	5.986	515,221	+0.01(+0.25%)
Jun 03, 2005	5.978	6.098	5.941	5.971	196,361	+0.07(+1.14%)
Jun 02, 2005	6.023	6.113	5.792	5.904	186,456	-0.16(-2.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.