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 28, 2013 16.04 17.08 16.04 16.81 649,966 +0.70(+4.34%)
Jun 27, 2013 15.76 16.17 15.76 16.11 279,674 +0.49(+3.16%)
Jun 26, 2013 15.70 15.78 15.42 15.62 235,440 +0.07(+0.46%)
Jun 25, 2013 15.57 15.67 15.48 15.55 266,652 +0.14(+0.93%)
Jun 24, 2013 15.58 15.75 15.32 15.41 292,244 -0.33(-2.11%)
Jun 21, 2013 15.51 15.83 15.45 15.74 382,669 +0.22(+1.45%)
Jun 20, 2013 15.66 15.68 15.39 15.51 323,402 -0.43(-2.70%)
Jun 19, 2013 16.10 16.27 15.85 15.94 302,724 -0.24(-1.50%)
Jun 18, 2013 16.58 16.77 15.53 16.19 718,408 -0.06(-0.39%)
Jun 17, 2013 15.59 16.25 15.59 16.25 410,101 +0.75(+4.86%)
Jun 14, 2013 15.93 15.94 15.49 15.50 426,565 -0.41(-2.59%)
Jun 13, 2013 15.51 15.92 15.50 15.91 338,286 +0.34(+2.19%)
Jun 12, 2013 15.79 15.79 15.48 15.57 206,459 -0.09(-0.57%)
Jun 11, 2013 15.72 15.85 15.42 15.66 110,569 -0.25(-1.58%)
Jun 10, 2013 15.88 15.96 15.75 15.91 140,538 +0.04(+0.28%)
Jun 07, 2013 15.91 15.99 15.75 15.86 148,203 +0.11(+0.68%)
Jun 06, 2013 15.63 15.76 15.41 15.76 251,869 +0.06(+0.40%)
Jun 05, 2013 15.77 15.84 15.18 15.69 334,607 -0.14(-0.91%)
Jun 04, 2013 15.92 16.26 15.70 15.84 215,679 -0.08(-0.51%)
Jun 03, 2013 15.74 16.04 15.43 15.92 613,749 +0.22(+1.37%)
May 31, 2013 15.58 15.85 15.44 15.70 341,772 +0.01(+0.06%)
May 30, 2013 15.60 15.81 15.52 15.69 243,164 +0.09(+0.57%)
May 29, 2013 15.82 15.85 15.56 15.60 134,086 -0.34(-2.14%)
May 28, 2013 15.86 16.00 15.74 15.94 264,905 +0.30(+1.89%)
May 24, 2013 15.58 15.73 15.32 15.65 190,036 +0.00(+0.00%)
May 23, 2013 15.60 15.77 15.41 15.65 126,352 -0.13(-0.85%)
May 22, 2013 15.88 16.14 15.62 15.78 180,172 -0.12(-0.73%)
May 21, 2013 16.13 16.13 15.78 15.90 245,020 -0.19(-1.17%)
May 20, 2013 16.05 16.20 15.97 16.09 161,048 -0.04(-0.28%)
May 17, 2013 16.11 16.20 16.02 16.13 337,650 +0.11(+0.67%)
May 16, 2013 16.02 16.29 15.89 16.02 321,499 -0.05(-0.33%)
May 15, 2013 15.57 16.21 15.49 16.08 826,062 +0.76(+4.98%)
May 13, 2013 15.68 15.68 15.23 15.32 293,447 -0.34(-2.18%)
May 10, 2013 15.13 15.70 15.13 15.66 169,999 +0.54(+3.56%)
May 09, 2013 15.26 15.27 15.12 15.12 139,173 -0.09(-0.59%)
May 08, 2013 14.97 15.29 14.81 15.21 146,203 +0.17(+1.13%)
May 07, 2013 14.91 15.10 14.73 15.04 189,476 +0.15(+1.02%)
May 06, 2013 14.94 15.01 14.80 14.88 137,958 -0.04(-0.30%)
May 03, 2013 14.54 15.03 14.35 14.93 191,377 +0.58(+4.07%)
May 02, 2013 14.21 14.43 14.11 14.35 194,997 +0.20(+1.40%)
May 01, 2013 14.76 14.76 14.12 14.15 322,492 -0.70(-4.71%)
Apr 30, 2013 14.80 14.97 14.71 14.85 153,527 +0.04(+0.30%)
Apr 29, 2013 14.47 14.82 14.45 14.80 217,794 +0.37(+2.55%)
Apr 26, 2013 14.64 14.65 14.25 14.44 213,947 -0.22(-1.47%)
Apr 25, 2013 14.66 14.75 14.61 14.65 204,262 +0.05(+0.37%)
Apr 24, 2013 14.43 14.67 14.35 14.60 325,503 +0.13(+0.93%)
Apr 23, 2013 14.31 14.65 14.31 14.46 265,999 +0.30(+2.09%)
Apr 22, 2013 14.20 14.29 13.59 14.17 609,527 -0.04(-0.32%)
Apr 19, 2013 14.18 14.47 14.08 14.21 254,786 +0.06(+0.44%)
Apr 18, 2013 14.43 14.51 14.08 14.15 214,272 -0.22(-1.56%)
Apr 17, 2013 14.52 14.65 14.17 14.37 402,786 -0.21(-1.42%)
Apr 16, 2013 14.62 14.76 14.36 14.58 368,524 +0.03(+0.19%)
Apr 15, 2013 14.88 14.97 14.51 14.55 282,827 -0.41(-2.76%)
Apr 12, 2013 14.95 15.15 14.80 14.97 218,549 -0.05(-0.36%)
Apr 11, 2013 15.10 15.16 14.97 15.02 155,234 -0.11(-0.71%)
Apr 10, 2013 14.89 15.21 14.89 15.13 350,410 +0.28(+1.87%)
Apr 09, 2013 15.06 15.15 14.75 14.85 191,442 -0.21(-1.37%)
Apr 08, 2013 14.77 15.09 14.61 15.06 348,053 +0.32(+2.19%)
Apr 05, 2013 14.82 14.82 14.54 14.73 241,894 -0.33(-2.20%)
Apr 04, 2013 15.09 15.10 14.90 15.06 310,099 -0.01(-0.06%)
Apr 03, 2013 15.18 15.23 14.87 15.07 403,473 -0.10(-0.65%)
Apr 02, 2013 15.46 15.60 15.16 15.17 165,910 -0.22(-1.40%)
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.