Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Korn/Ferry International (NY: KFY )

64.63 +0.11 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 12.11 12.11 11.93 11.97 228,147 -0.14(-1.19%)
Dec 30, 2003 12.29 12.29 11.89 12.11 270,611 -0.26(-2.10%)
Dec 29, 2003 11.66 12.43 11.66 12.37 273,954 +0.76(+6.57%)
Dec 26, 2003 11.53 11.66 11.52 11.61 87,603 +0.08(+0.70%)
Dec 24, 2003 11.48 11.57 11.34 11.53 112,568 -0.04(-0.39%)
Dec 23, 2003 11.51 11.63 11.48 11.57 331,130 +0.00(+0.00%)
Dec 22, 2003 11.37 11.57 11.24 11.57 308,728 +0.21(+1.81%)
Dec 19, 2003 11.19 11.57 10.90 11.37 288,666 +0.18(+1.60%)
Dec 18, 2003 10.90 11.50 10.86 11.19 209,422 +0.08(+0.73%)
Dec 17, 2003 11.09 11.11 10.96 11.11 167,738 -0.11(-0.96%)
Dec 16, 2003 10.82 11.21 10.80 11.22 163,280 +0.22(+2.04%)
Dec 15, 2003 10.95 11.05 10.86 10.99 227,032 +0.13(+1.24%)
Dec 12, 2003 10.77 10.89 10.73 10.86 285,880 +0.29(+2.72%)
Dec 11, 2003 10.23 11.11 10.23 10.57 484,603 +0.50(+4.99%)
Dec 10, 2003 9.241 10.32 9.241 10.07 674,187 +1.10(+12.31%)
Dec 09, 2003 9.591 9.591 8.963 8.963 161,385 -0.25(-2.73%)
Dec 08, 2003 9.098 9.636 8.963 9.215 288,332 +0.22(+2.49%)
Dec 05, 2003 9.152 9.152 8.972 8.990 151,577 -0.21(-2.24%)
Dec 04, 2003 9.026 9.286 9.017 9.197 235,948 +0.17(+1.89%)
Dec 03, 2003 8.909 9.071 8.883 9.026 127,280 +0.14(+1.62%)
Dec 02, 2003 8.981 8.999 8.802 8.883 117,584 -0.13(-1.49%)
Dec 01, 2003 8.981 9.053 8.883 9.017 132,296 +0.02(+0.20%)
Nov 28, 2003 8.892 9.008 8.892 8.999 47,702 +0.11(+1.21%)
Nov 26, 2003 8.838 9.134 8.838 8.892 200,617 +0.10(+1.12%)
Nov 25, 2003 8.425 8.748 8.416 8.793 132,296 +0.27(+3.16%)
Nov 24, 2003 8.255 8.524 8.255 8.524 106,996 +0.36(+4.40%)
Nov 21, 2003 8.174 8.281 8.075 8.165 161,720 +0.10(+1.22%)
Nov 20, 2003 8.353 8.353 7.985 8.066 162,054 -0.22(-2.60%)
Nov 19, 2003 8.075 8.371 7.976 8.281 107,107 +0.16(+1.99%)
Nov 18, 2003 8.299 8.344 8.030 8.120 74,228 -0.18(-2.16%)
Nov 17, 2003 8.237 8.380 8.237 8.299 157,373 -0.13(-1.60%)
Nov 14, 2003 8.551 8.721 8.434 8.434 72,556 -0.05(-0.63%)
Nov 13, 2003 8.452 8.569 8.299 8.488 95,739 -0.08(-0.94%)
Nov 12, 2003 8.362 8.586 8.344 8.569 150,686 +0.22(+2.69%)
Nov 11, 2003 8.344 8.389 8.317 8.344 55,392 -0.09(-1.06%)
Nov 10, 2003 8.425 8.497 8.371 8.434 149,460 +0.06(+0.75%)
Nov 07, 2003 8.299 8.407 8.237 8.371 179,552 +0.17(+2.08%)
Nov 06, 2003 7.851 8.255 7.851 8.201 227,143 +0.35(+4.46%)
Nov 05, 2003 8.030 8.066 7.851 7.851 75,900 -0.17(-2.13%)
Nov 04, 2003 8.030 8.066 7.923 8.021 62,246 -0.06(-0.78%)
Nov 03, 2003 8.075 8.075 7.869 8.084 82,810 +0.24(+3.09%)
Oct 31, 2003 8.228 8.228 7.842 7.842 82,587 -0.36(-4.38%)
Oct 30, 2003 8.210 8.389 8.093 8.201 205,298 -0.01(-0.11%)
Oct 29, 2003 7.869 8.255 7.869 8.210 135,082 +0.31(+3.98%)
Oct 28, 2003 7.734 7.914 7.734 7.896 93,733 +0.21(+2.68%)
Oct 27, 2003 7.537 7.761 7.537 7.689 71,219 +0.32(+4.39%)
Oct 24, 2003 7.671 7.671 7.312 7.366 105,547 -0.35(-4.53%)
Oct 23, 2003 7.402 7.788 7.402 7.716 122,153 +0.30(+3.99%)
Oct 22, 2003 7.788 7.788 7.420 7.420 133,299 -0.42(-5.38%)
Oct 21, 2003 8.102 8.102 7.833 7.842 438,795 -0.29(-3.53%)
Oct 20, 2003 7.994 8.210 7.985 8.129 72,668 +0.14(+1.80%)
Oct 17, 2003 8.389 8.407 7.743 7.985 207,750 -0.31(-3.78%)
Oct 16, 2003 8.102 8.371 8.102 8.299 144,667 +0.15(+1.87%)
Oct 15, 2003 8.255 8.255 8.048 8.147 52,049 -0.09(-1.09%)
Oct 14, 2003 8.416 8.416 8.192 8.237 151,355 -0.20(-2.34%)
Oct 13, 2003 8.210 8.560 8.210 8.434 65,423 +0.26(+3.18%)
Oct 10, 2003 8.156 8.165 7.851 8.174 78,352 -0.05(-0.65%)
Oct 09, 2003 8.201 8.407 8.165 8.228 87,603 +0.15(+1.89%)
Oct 08, 2003 8.183 8.210 8.039 8.075 83,367 -0.13(-1.64%)
Oct 07, 2003 8.084 8.120 7.779 8.210 117,472 +0.13(+1.55%)
Oct 06, 2003 8.210 8.246 8.147 8.084 73,671 -0.13(-1.53%)
Oct 03, 2003 8.075 8.353 8.075 8.210 251,441 +0.33(+4.21%)
Oct 02, 2003 7.806 7.940 7.806 7.878 145,113 -0.06(-0.79%)
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.