Skip to main content

Korn/Ferry International (NY: KFY )

65.76 -0.18 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 69.13 70.20 68.78 69.94 270,696 +0.61(+0.88%)
Jun 29, 2021 69.78 70.24 69.11 69.34 321,000 -0.28(-0.40%)
Jun 28, 2021 70.46 70.79 68.98 69.61 385,324 -0.91(-1.29%)
Jun 25, 2021 70.13 72.14 69.70 70.52 851,786 +0.40(+0.58%)
Jun 24, 2021 68.96 70.38 68.23 70.12 371,041 +2.07(+3.05%)
Jun 23, 2021 68.86 69.35 67.22 68.04 491,946 -0.82(-1.19%)
Jun 22, 2021 64.11 68.92 62.21 68.86 994,721 +6.08(+9.69%)
Jun 21, 2021 61.40 63.16 61.12 62.78 366,187 +2.16(+3.56%)
Jun 18, 2021 62.53 62.74 60.49 60.62 425,718 -2.55(-4.04%)
Jun 17, 2021 64.78 64.98 62.90 63.17 226,924 -1.94(-2.98%)
Jun 16, 2021 65.12 65.40 64.16 65.11 245,321 -0.05(-0.07%)
Jun 15, 2021 64.73 65.50 63.99 65.16 203,956 +1.00(+1.56%)
Jun 14, 2021 63.79 64.29 63.44 64.16 241,598 +0.53(+0.83%)
Jun 11, 2021 63.49 64.30 63.12 63.63 136,249 +0.24(+0.38%)
Jun 10, 2021 64.43 64.43 63.34 63.39 164,023 -0.76(-1.19%)
Jun 09, 2021 65.16 65.16 63.96 64.15 105,903 -0.99(-1.52%)
Jun 08, 2021 64.24 65.27 63.70 65.14 135,925 +1.05(+1.64%)
Jun 07, 2021 64.24 64.34 63.60 64.09 118,923 -0.30(-0.46%)
Jun 04, 2021 64.00 64.00 63.53 64.39 110,460 +0.51(+0.80%)
Jun 03, 2021 63.70 64.27 62.82 63.88 148,931 -0.19(-0.30%)
Jun 02, 2021 64.81 64.81 63.41 64.07 202,800 -0.11(-0.17%)
Jun 01, 2021 63.71 64.59 62.98 64.18 212,371 +1.12(+1.77%)
May 28, 2021 63.89 64.12 62.74 63.06 132,787 -0.68(-1.07%)
May 27, 2021 63.36 64.15 63.21 63.74 173,562 +1.29(+2.07%)
May 26, 2021 61.88 62.69 61.65 62.45 147,234 +0.99(+1.62%)
May 25, 2021 63.31 63.66 61.40 61.46 252,938 -1.69(-2.67%)
May 24, 2021 62.45 63.32 61.89 63.15 133,557 +0.86(+1.38%)
May 21, 2021 63.36 63.36 61.96 62.29 154,339 -0.20(-0.32%)
May 20, 2021 62.54 62.54 61.54 62.49 242,047 -0.17(-0.28%)
May 19, 2021 62.78 62.93 61.83 62.66 260,912 -1.13(-1.77%)
May 18, 2021 64.95 64.98 63.70 63.79 148,429 -1.27(-1.96%)
May 17, 2021 64.02 65.24 63.06 65.06 164,378 +0.30(+0.46%)
May 14, 2021 63.98 64.86 63.70 64.77 153,953 +1.14(+1.79%)
May 13, 2021 61.18 64.02 61.18 63.63 200,398 +2.54(+4.15%)
May 12, 2021 62.17 62.17 60.60 61.09 338,206 -1.45(-2.31%)
May 11, 2021 61.87 62.72 61.76 62.54 189,886 -0.83(-1.31%)
May 10, 2021 65.04 65.04 63.33 63.37 364,124 -1.53(-2.36%)
May 07, 2021 65.33 65.85 64.78 64.90 305,090 -0.81(-1.23%)
May 06, 2021 66.09 66.15 64.60 65.71 216,122 -0.13(-0.19%)
May 05, 2021 65.89 66.15 64.82 65.84 291,370 -0.08(-0.12%)
May 04, 2021 65.85 66.05 65.02 65.91 365,903 -0.06(-0.09%)
May 03, 2021 66.22 66.37 64.94 65.97 341,809 +0.52(+0.80%)
Apr 30, 2021 65.14 65.95 64.98 65.45 303,715 -0.50(-0.76%)
Apr 29, 2021 66.52 66.87 65.27 65.95 156,799 -0.09(-0.13%)
Apr 28, 2021 65.58 66.40 65.49 66.04 163,152 +0.40(+0.60%)
Apr 27, 2021 65.08 65.96 65.00 65.64 249,446 +1.13(+1.75%)
Apr 26, 2021 65.18 65.82 64.51 64.51 212,510 -0.21(-0.33%)
Apr 23, 2021 62.95 65.13 62.75 64.73 235,877 +2.02(+3.23%)
Apr 22, 2021 63.10 63.66 62.60 62.70 323,270 +0.30(+0.48%)
Apr 21, 2021 60.91 62.45 60.36 62.40 180,631 +1.25(+2.05%)
Apr 20, 2021 62.26 62.26 60.33 61.15 291,409 -0.92(-1.48%)
Apr 19, 2021 62.18 62.59 60.71 62.07 204,265 -0.57(-0.91%)
Apr 16, 2021 63.63 63.94 62.57 62.63 254,030 -0.10(-0.15%)
Apr 15, 2021 62.79 62.92 61.85 62.73 121,536 +0.47(+0.76%)
Apr 14, 2021 61.57 63.26 61.54 62.26 161,616 +0.54(+0.87%)
Apr 13, 2021 62.18 62.30 61.10 61.72 181,201 -0.76(-1.22%)
Apr 12, 2021 63.23 63.59 62.02 62.48 234,611 -1.13(-1.77%)
Apr 09, 2021 62.01 63.68 61.18 63.61 423,314 +1.57(+2.53%)
Apr 08, 2021 60.31 62.29 60.11 62.04 343,622 +1.96(+3.26%)
Apr 07, 2021 60.82 61.06 59.82 60.08 231,722 -0.76(-1.25%)
Apr 06, 2021 60.31 61.91 59.86 60.84 217,228 +0.06(+0.10%)
Apr 05, 2021 61.42 61.53 60.32 60.78 318,692 -0.15(-0.25%)
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.