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

Korn/Ferry International (NY: KFY )

64.85 +0.22 (+0.34%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 14, 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 (%)
Feb 28, 2003 5.536 5.644 5.518 5.518 79,244 -0.02(-0.32%)
Feb 27, 2003 5.500 5.572 5.419 5.536 168,296 +0.07(+1.31%)
Feb 26, 2003 5.473 5.491 5.339 5.464 149,125 -0.10(-1.77%)
Feb 25, 2003 5.339 5.563 5.339 5.563 88,494 +0.22(+4.20%)
Feb 24, 2003 5.545 5.572 5.339 5.339 115,578 -0.13(-2.46%)
Feb 21, 2003 5.500 5.697 5.383 5.473 127,057 +0.00(+0.00%)
Feb 20, 2003 5.428 5.473 5.339 5.473 95,962 +0.09(+1.67%)
Feb 19, 2003 5.518 5.518 5.303 5.383 124,940 -0.09(-1.64%)
Feb 18, 2003 5.132 5.473 5.114 5.473 565,519 +0.36(+7.02%)
Feb 14, 2003 5.123 5.231 5.114 5.114 85,708 -0.01(-0.18%)
Feb 13, 2003 5.159 5.222 5.016 5.123 220,345 +0.01(+0.18%)
Feb 12, 2003 5.339 5.339 5.114 5.114 65,312 -0.22(-4.20%)
Feb 11, 2003 5.473 5.536 5.114 5.339 63,083 -0.11(-1.98%)
Feb 10, 2003 5.330 5.446 5.294 5.446 51,157 +0.13(+2.36%)
Feb 07, 2003 5.455 5.455 5.321 5.321 48,036 -0.06(-1.17%)
Feb 06, 2003 5.518 5.653 5.383 5.383 29,201 -0.10(-1.80%)
Feb 05, 2003 5.742 5.787 5.473 5.482 50,043 -0.18(-3.17%)
Feb 04, 2003 5.590 5.688 5.473 5.662 56,507 +0.04(+0.80%)
Feb 03, 2003 5.401 5.635 5.401 5.617 178,995 +0.23(+4.33%)
Jan 31, 2003 5.401 5.464 5.294 5.383 108,445 +0.05(+1.01%)
Jan 30, 2003 5.536 5.536 5.321 5.330 57,733 -0.23(-4.19%)
Jan 29, 2003 5.590 5.590 5.213 5.563 125,386 -0.07(-1.27%)
Jan 28, 2003 5.662 5.715 5.581 5.635 134,302 -0.03(-0.48%)
Jan 27, 2003 5.653 5.742 5.608 5.662 51,826 +0.02(+0.32%)
Jan 24, 2003 5.922 5.922 5.635 5.644 52,717 -0.26(-4.41%)
Jan 23, 2003 5.985 6.038 5.787 5.904 62,414 -0.04(-0.75%)
Jan 22, 2003 5.922 6.083 5.877 5.949 89,497 +0.03(+0.45%)
Jan 21, 2003 6.101 6.101 5.922 5.922 55,392 -0.17(-2.80%)
Jan 17, 2003 6.065 6.290 6.065 6.092 93,510 +0.03(+0.44%)
Jan 16, 2003 6.325 6.631 6.056 6.065 156,259 -0.20(-3.15%)
Jan 15, 2003 6.505 6.729 6.236 6.263 323,106 +0.12(+1.90%)
Jan 14, 2003 6.173 6.227 5.832 6.146 177,881 -0.09(-1.44%)
Jan 13, 2003 6.370 6.370 6.182 6.236 78,798 -0.04(-0.71%)
Jan 10, 2003 6.299 6.442 6.263 6.281 86,042 +0.02(+0.29%)
Jan 09, 2003 6.281 6.415 6.209 6.263 126,835 -0.01(-0.14%)
Jan 08, 2003 6.505 6.505 6.263 6.272 293,013 -0.23(-3.59%)
Jan 07, 2003 6.747 6.801 6.334 6.505 145,336 -0.20(-2.95%)
Jan 06, 2003 6.729 6.882 6.460 6.702 306,945 -0.02(-0.27%)
Jan 03, 2003 6.648 6.729 6.460 6.720 745,518 -0.05(-0.79%)
Jan 02, 2003 6.729 6.909 6.666 6.774 221,013 +0.06(+0.94%)
Dec 31, 2002 6.729 6.774 6.711 6.711 133,745 -0.01(-0.13%)
Dec 30, 2002 6.774 6.837 6.702 6.720 127,838 -0.05(-0.79%)
Dec 27, 2002 6.819 6.918 6.729 6.774 54,724 -0.03(-0.40%)
Dec 26, 2002 6.900 7.160 6.783 6.801 49,820 -0.09(-1.30%)
Dec 24, 2002 7.133 7.151 6.846 6.891 15,492 -0.20(-2.78%)
Dec 23, 2002 6.945 7.142 6.864 7.088 74,562 +0.18(+2.60%)
Dec 20, 2002 6.909 6.909 6.675 6.909 106,327 +0.16(+2.39%)
Dec 19, 2002 6.729 6.945 6.666 6.747 57,398 +0.08(+1.21%)
Dec 18, 2002 6.693 6.711 6.622 6.666 118,921 -0.03(-0.40%)
Dec 17, 2002 6.873 6.882 6.684 6.693 107,999 -0.19(-2.74%)
Dec 16, 2002 6.738 6.882 6.729 6.882 113,794 +0.15(+2.27%)
Dec 13, 2002 6.684 6.774 6.648 6.729 147,899 -0.11(-1.57%)
Dec 12, 2002 6.801 6.998 6.774 6.837 38,451 +0.03(+0.40%)
Dec 11, 2002 6.774 6.945 6.729 6.810 238,846 +0.04(+0.53%)
Dec 10, 2002 6.927 6.980 6.729 6.774 132,519 -0.18(-2.58%)
Dec 09, 2002 7.043 7.133 6.954 6.954 203,404 -0.18(-2.52%)
Dec 06, 2002 7.178 7.465 7.088 7.133 256,122 -0.06(-0.87%)
Dec 05, 2002 7.985 7.985 7.178 7.196 203,181 -0.77(-9.68%)
Dec 04, 2002 8.667 8.667 7.447 7.967 244,976 -0.69(-7.98%)
Dec 03, 2002 8.658 8.883 8.299 8.658 69,101 +0.00(+0.00%)
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.