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

Korn/Ferry International (NY: KFY )

61.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
May 29, 2009 10.29 10.49 9.780 9.950 617,798 -0.36(-3.48%)
May 28, 2009 10.38 10.54 9.950 10.31 266,798 +0.05(+0.53%)
May 27, 2009 10.63 10.63 10.16 10.26 461,304 -0.40(-3.79%)
May 26, 2009 10.16 10.96 9.968 10.66 661,229 +0.45(+4.39%)
May 22, 2009 10.52 10.68 10.21 10.21 355,810 -0.28(-2.65%)
May 21, 2009 10.32 10.53 10.23 10.49 392,215 -0.01(-0.09%)
May 20, 2009 10.67 10.77 10.40 10.50 385,511 -0.02(-0.17%)
May 19, 2009 10.42 10.57 10.32 10.52 249,964 +0.04(+0.34%)
May 18, 2009 10.14 10.48 9.968 10.48 338,366 +0.50(+5.04%)
May 15, 2009 9.672 10.09 9.672 9.977 316,057 +0.25(+2.58%)
May 14, 2009 9.636 9.977 9.591 9.726 316,096 +0.04(+0.37%)
May 13, 2009 9.618 9.852 9.582 9.690 597,093 -0.12(-1.19%)
May 12, 2009 9.932 10.08 9.529 9.807 323,955 +0.02(+0.18%)
May 11, 2009 9.412 9.896 9.313 9.789 351,279 +0.25(+2.63%)
May 08, 2009 9.179 9.538 9.107 9.538 349,190 +0.53(+5.88%)
May 07, 2009 9.161 9.197 8.775 9.008 361,765 -0.12(-1.28%)
May 06, 2009 9.259 9.295 8.838 9.125 317,408 +0.01(+0.10%)
May 05, 2009 9.358 9.367 8.954 9.116 258,633 -0.32(-3.42%)
May 04, 2009 9.277 9.439 9.197 9.439 350,856 +0.22(+2.33%)
May 01, 2009 9.448 9.627 9.161 9.224 421,056 -0.28(-2.93%)
Apr 30, 2009 9.771 9.807 9.439 9.502 391,272 -0.21(-2.13%)
Apr 29, 2009 9.564 9.905 9.466 9.708 430,845 +0.26(+2.75%)
Apr 28, 2009 9.726 9.834 9.322 9.448 807,487 -0.55(-5.48%)
Apr 27, 2009 10.06 10.28 9.825 9.995 349,380 -0.28(-2.71%)
Apr 24, 2009 9.529 10.31 9.457 10.27 670,567 +0.82(+8.63%)
Apr 23, 2009 10.06 10.06 9.179 9.457 605,452 -0.60(-5.98%)
Apr 22, 2009 9.466 10.24 9.466 10.06 372,820 +0.48(+5.06%)
Apr 21, 2009 8.972 9.681 8.972 9.573 457,065 +0.55(+6.06%)
Apr 20, 2009 9.358 9.941 8.972 9.026 277,155 -0.54(-5.63%)
Apr 17, 2009 9.627 9.663 9.385 9.564 285,237 -0.08(-0.84%)
Apr 16, 2009 9.466 9.717 9.188 9.645 315,799 +0.31(+3.27%)
Apr 15, 2009 9.044 9.448 8.874 9.340 295,134 +0.31(+3.38%)
Apr 14, 2009 8.667 9.134 8.551 9.035 419,785 +0.17(+1.92%)
Apr 13, 2009 8.892 8.954 8.667 8.865 290,913 -0.11(-1.20%)
Apr 09, 2009 8.685 8.972 8.578 8.972 307,193 +0.56(+6.61%)
Apr 08, 2009 8.524 8.685 8.192 8.416 362,231 -0.02(-0.21%)
Apr 07, 2009 8.667 8.793 8.281 8.434 391,627 -0.33(-3.79%)
Apr 06, 2009 8.972 8.999 8.524 8.766 335,045 -0.21(-2.30%)
Apr 03, 2009 9.080 9.170 8.631 8.972 541,356 -0.08(-0.89%)
Apr 02, 2009 8.443 9.259 8.335 9.053 543,267 +0.92(+11.25%)
Apr 01, 2009 7.994 8.246 7.761 8.138 344,286 +0.01(+0.11%)
Mar 31, 2009 7.923 8.353 7.914 8.129 433,253 +0.14(+1.80%)
Mar 30, 2009 8.093 8.120 7.600 7.985 373,694 -0.61(-7.10%)
Mar 26, 2009 8.012 8.622 7.842 8.595 589,067 +0.80(+10.24%)
Mar 25, 2009 7.573 8.111 7.420 7.797 487,032 +0.31(+4.20%)
Mar 24, 2009 7.725 7.931 7.474 7.483 327,166 -0.35(-4.47%)
Mar 23, 2009 7.555 7.833 7.519 7.833 343,368 +0.64(+8.85%)
Mar 20, 2009 7.519 7.519 7.178 7.196 419,454 -0.15(-2.08%)
Mar 19, 2009 7.384 7.537 7.241 7.348 373,774 +0.03(+0.37%)
Mar 18, 2009 7.259 7.492 6.971 7.321 506,663 +0.06(+0.87%)
Mar 17, 2009 6.801 7.259 6.765 7.259 447,458 +0.43(+6.31%)
Mar 16, 2009 7.519 7.519 6.801 6.828 642,762 -0.53(-7.20%)
Mar 13, 2009 7.420 7.483 7.115 7.357 0 -0.04(-0.61%)
Mar 12, 2009 7.025 7.456 6.783 7.402 561,717 +0.27(+3.77%)
Mar 11, 2009 7.582 7.716 6.909 7.133 899,668 -1.11(-13.49%)
Mar 10, 2009 7.716 8.317 7.689 8.246 334,384 +0.73(+9.67%)
Mar 09, 2009 7.375 7.707 7.277 7.519 378,017 +0.07(+0.96%)
Mar 06, 2009 7.564 7.680 7.223 7.447 0 -0.02(-0.24%)
Mar 05, 2009 7.752 7.788 7.438 7.465 454,742 -0.50(-6.31%)
Mar 04, 2009 7.761 8.097 7.644 7.967 473,409 +0.15(+1.95%)
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.