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, 2022 55.19 56.76 54.71 56.32 292,843 +0.27(+0.48%)
Jun 29, 2022 55.86 56.07 54.83 56.05 329,014 +0.47(+0.84%)
Jun 28, 2022 56.75 56.96 55.46 55.58 572,971 -0.77(-1.36%)
Jun 27, 2022 56.10 56.76 55.01 56.35 335,569 +0.78(+1.40%)
Jun 24, 2022 54.50 55.86 54.30 55.57 1,746,881 +1.44(+2.65%)
Jun 23, 2022 54.93 54.99 53.83 54.13 443,788 -0.83(-1.52%)
Jun 22, 2022 55.38 56.21 53.11 54.97 660,058 +2.71(+5.18%)
Jun 21, 2022 51.18 52.64 50.54 52.26 777,759 +1.94(+3.86%)
Jun 17, 2022 50.54 51.17 49.58 50.32 749,408 -0.20(-0.40%)
Jun 16, 2022 51.79 51.79 49.99 50.52 390,355 -2.50(-4.72%)
Jun 15, 2022 54.00 54.21 52.80 53.03 426,373 -0.17(-0.33%)
Jun 14, 2022 52.39 53.22 51.82 53.20 446,849 +0.99(+1.90%)
Jun 13, 2022 52.86 52.99 51.37 52.21 372,251 -2.26(-4.15%)
Jun 10, 2022 57.04 57.16 54.09 54.47 357,762 -3.47(-6.00%)
Jun 09, 2022 59.41 59.45 57.88 57.95 263,515 -1.54(-2.59%)
Jun 08, 2022 60.11 60.16 59.30 59.49 189,712 -1.16(-1.92%)
Jun 07, 2022 59.15 60.74 59.10 60.66 201,325 +0.72(+1.20%)
Jun 06, 2022 59.81 60.21 59.20 59.94 220,809 +0.07(+0.11%)
Jun 03, 2022 60.18 60.62 59.41 59.87 175,622 -0.78(-1.28%)
Jun 02, 2022 58.87 60.66 58.84 60.65 183,104 +2.02(+3.44%)
Jun 01, 2022 59.81 59.84 57.85 58.63 196,382 -1.03(-1.72%)
May 31, 2022 58.97 59.99 58.16 59.66 281,111 +0.26(+0.44%)
May 27, 2022 58.82 59.94 58.82 59.40 189,554 +1.14(+1.95%)
May 26, 2022 58.14 58.59 57.73 58.26 296,774 +0.60(+1.04%)
May 25, 2022 56.35 57.70 56.35 57.66 282,056 +0.87(+1.54%)
May 24, 2022 55.92 57.00 55.09 56.78 327,725 +0.48(+0.84%)
May 23, 2022 56.63 57.05 55.12 56.31 262,107 +0.48(+0.85%)
May 20, 2022 56.36 56.36 54.24 55.83 248,541 +0.00(+0.00%)
May 19, 2022 55.88 56.74 55.37 55.83 303,888 -0.43(-0.76%)
May 18, 2022 58.28 58.88 55.63 56.26 382,793 -3.28(-5.51%)
May 17, 2022 58.37 59.87 58.23 59.54 242,157 +2.23(+3.90%)
May 16, 2022 56.53 57.76 56.15 57.31 246,724 +0.40(+0.70%)
May 13, 2022 56.75 58.70 56.67 56.91 439,647 +0.84(+1.51%)
May 12, 2022 57.07 58.00 54.94 56.07 438,294 -1.02(-1.79%)
May 11, 2022 58.90 59.49 56.82 57.09 245,335 -1.76(-2.99%)
May 10, 2022 59.73 60.68 57.82 58.84 237,840 -0.20(-0.35%)
May 09, 2022 58.61 59.98 58.61 59.05 227,766 -0.24(-0.41%)
May 06, 2022 59.90 60.01 58.40 59.29 213,057 -0.89(-1.48%)
May 05, 2022 61.93 62.48 59.42 60.18 241,213 -2.82(-4.48%)
May 04, 2022 61.61 63.09 60.53 63.01 235,607 +1.59(+2.59%)
May 03, 2022 60.23 62.01 60.20 61.41 296,186 +1.12(+1.85%)
May 02, 2022 59.93 60.74 58.93 60.30 391,773 +0.66(+1.11%)
Apr 29, 2022 60.89 61.72 59.42 59.64 213,624 -1.87(-3.05%)
Apr 28, 2022 60.42 62.05 59.53 61.51 196,425 +1.84(+3.09%)
Apr 27, 2022 60.31 60.93 59.38 59.67 237,535 -0.44(-0.73%)
Apr 26, 2022 62.12 62.88 60.03 60.10 277,977 -2.89(-4.59%)
Apr 25, 2022 62.76 63.17 61.60 63.00 210,439 +0.08(+0.12%)
Apr 22, 2022 64.02 64.36 62.72 62.92 208,174 -1.68(-2.60%)
Apr 21, 2022 65.66 65.84 64.36 64.60 179,428 -0.33(-0.51%)
Apr 20, 2022 65.21 66.08 64.78 64.93 171,747 +0.36(+0.56%)
Apr 19, 2022 63.47 65.02 63.45 64.57 267,997 +1.20(+1.90%)
Apr 18, 2022 63.41 64.31 63.04 63.37 181,326 -0.32(-0.50%)
Apr 14, 2022 64.30 65.03 63.62 63.69 190,578 -0.51(-0.80%)
Apr 13, 2022 63.50 64.51 63.50 64.20 231,429 +0.81(+1.27%)
Apr 12, 2022 63.27 64.31 63.01 63.39 310,662 +0.75(+1.19%)
Apr 11, 2022 62.24 63.35 62.14 62.65 308,916 -0.09(-0.14%)
Apr 08, 2022 62.93 64.00 62.63 62.73 344,693 -0.22(-0.35%)
Apr 07, 2022 62.90 63.54 62.32 62.96 464,461 +0.05(+0.08%)
Apr 06, 2022 62.79 63.72 61.90 62.91 562,946 -0.07(-0.11%)
Apr 05, 2022 63.87 64.26 62.85 62.98 321,991 -1.12(-1.74%)
Apr 04, 2022 64.23 64.90 63.75 64.09 463,949 +0.20(+0.32%)
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.