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

Korn/Ferry International (NY: KFY )

61.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 30, 2009 8.793 8.802 8.326 8.434 0 -0.18(-2.08%)
Jan 29, 2009 8.901 9.134 8.569 8.613 347,493 -0.57(-6.25%)
Jan 28, 2009 8.865 9.250 8.766 9.188 358,179 +0.52(+6.00%)
Jan 27, 2009 8.667 8.739 8.524 8.667 369,960 +0.07(+0.83%)
Jan 26, 2009 8.658 8.820 8.362 8.595 367,041 -0.04(-0.42%)
Jan 23, 2009 8.667 8.883 8.506 8.631 438,335 -0.28(-3.12%)
Jan 22, 2009 9.053 9.268 8.865 8.909 491,139 -0.48(-5.16%)
Jan 21, 2009 9.259 9.475 8.936 9.394 720,755 +0.32(+3.56%)
Jan 20, 2009 9.493 9.493 9.008 9.071 553,319 -0.47(-4.89%)
Jan 16, 2009 9.923 9.941 9.232 9.538 0 -0.26(-2.66%)
Jan 15, 2009 9.313 9.887 9.134 9.798 456,780 +0.27(+2.82%)
Jan 14, 2009 9.591 9.726 9.206 9.529 570,451 -0.40(-4.07%)
Jan 13, 2009 9.744 10.03 9.654 9.932 340,767 +0.14(+1.47%)
Jan 12, 2009 9.905 10.06 9.708 9.789 293,503 -0.16(-1.62%)
Jan 09, 2009 10.18 10.22 9.645 9.950 527,014 -0.17(-1.68%)
Jan 08, 2009 10.34 10.61 9.852 10.12 596,317 -0.30(-2.84%)
Jan 07, 2009 10.42 10.54 10.12 10.42 474,489 -0.17(-1.61%)
Jan 06, 2009 10.45 10.77 10.21 10.59 434,104 +0.31(+2.97%)
Jan 05, 2009 10.02 10.30 9.654 10.28 463,626 +0.27(+2.69%)
Jan 02, 2009 10.31 10.31 9.923 10.01 0 -0.23(-2.28%)
Jan 01, 2009 9.959 10.40 9.923 10.25 0 +0.00(+0.00%)
Dec 31, 2008 9.959 10.40 9.923 10.25 401,755 +0.32(+3.25%)
Dec 30, 2008 9.582 10.00 9.511 9.923 324,878 +0.44(+4.64%)
Dec 29, 2008 9.618 9.618 9.295 9.484 229,614 -0.10(-1.03%)
Dec 26, 2008 9.582 9.654 9.394 9.582 0 +0.10(+1.04%)
Dec 24, 2008 9.573 9.573 9.313 9.484 103,449 +0.03(+0.28%)
Dec 23, 2008 9.744 9.914 9.286 9.457 335,933 -0.22(-2.23%)
Dec 22, 2008 10.74 10.74 9.304 9.672 619,973 -0.86(-8.18%)
Dec 19, 2008 10.40 10.75 10.31 10.53 940,485 +0.47(+4.63%)
Dec 18, 2008 10.40 10.42 9.807 10.07 453,290 -0.22(-2.18%)
Dec 17, 2008 10.05 10.47 10.05 10.29 490,918 +0.00(+0.00%)
Dec 16, 2008 9.564 10.38 9.403 10.29 805,427 +0.87(+9.24%)
Dec 15, 2008 9.816 10.05 9.277 9.421 526,182 -0.35(-3.58%)
Dec 12, 2008 9.699 10.03 9.421 9.771 0 -0.21(-2.07%)
Dec 11, 2008 10.48 10.82 9.834 9.977 356,845 -0.80(-7.41%)
Dec 10, 2008 10.56 10.80 10.08 10.78 605,519 -0.04(-0.41%)
Dec 09, 2008 11.22 11.60 10.71 10.82 310,861 -0.52(-4.59%)
Dec 08, 2008 11.55 11.55 11.02 11.34 460,658 +0.07(+0.64%)
Dec 05, 2008 10.27 11.30 10.10 11.27 0 +0.83(+8.00%)
Dec 04, 2008 10.30 11.00 10.16 10.43 391,100 +0.01(+0.09%)
Dec 03, 2008 10.17 10.77 9.896 10.43 564,095 -0.06(-0.60%)
Dec 02, 2008 9.834 10.50 9.555 10.49 502,098 +0.78(+8.04%)
Dec 01, 2008 10.70 10.70 9.663 9.708 440,080 -1.34(-12.10%)
Nov 28, 2008 11.24 11.30 10.75 11.04 383,294 -0.16(-1.44%)
Nov 26, 2008 10.56 11.83 10.56 11.21 690,333 +0.22(+2.04%)
Nov 25, 2008 10.88 11.00 10.44 10.98 414,251 +0.20(+1.83%)
Nov 24, 2008 9.905 11.05 9.807 10.78 617,993 +0.96(+9.77%)
Nov 21, 2008 9.421 9.861 8.631 9.825 659,213 +0.85(+9.50%)
Nov 20, 2008 9.538 9.923 8.936 8.972 493,106 -0.73(-7.49%)
Nov 19, 2008 10.62 10.69 9.403 9.699 690,005 -0.99(-9.24%)
Nov 18, 2008 10.61 11.28 10.09 10.69 424,363 +0.08(+0.76%)
Nov 17, 2008 10.30 10.94 10.11 10.61 259,421 +0.19(+1.81%)
Nov 14, 2008 11.47 11.74 10.37 10.42 0 -1.20(-10.35%)
Nov 13, 2008 10.55 11.62 9.852 11.62 726,912 +1.14(+10.87%)
Nov 12, 2008 10.96 11.04 10.47 10.48 321,768 -0.67(-6.03%)
Nov 11, 2008 11.35 11.66 11.03 11.15 539,277 -0.34(-2.97%)
Nov 10, 2008 12.07 12.21 11.28 11.49 292,133 -0.27(-2.29%)
Nov 07, 2008 11.73 11.79 11.46 11.76 0 +0.18(+1.55%)
Nov 06, 2008 11.85 12.08 11.50 11.58 259,464 -0.33(-2.79%)
Nov 05, 2008 12.48 12.79 11.86 11.92 373,499 -0.80(-6.28%)
Nov 04, 2008 12.73 13.01 12.28 12.71 268,250 +0.27(+2.16%)
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.