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

Korn/Ferry International (NY: KFY )

62.27 +0.40 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 29, 2002 8.856 8.963 8.649 8.676 46,030 -0.16(-1.83%)
Nov 27, 2002 8.290 8.972 8.290 8.838 213,546 +0.64(+7.77%)
Nov 26, 2002 8.524 8.524 8.075 8.201 47,256 -0.32(-3.79%)
Nov 25, 2002 8.120 8.524 8.120 8.524 103,986 +0.34(+4.17%)
Nov 22, 2002 8.344 8.344 8.165 8.183 40,123 -0.14(-1.72%)
Nov 21, 2002 8.048 8.326 7.985 8.326 279,861 +0.31(+3.92%)
Nov 20, 2002 8.021 8.057 7.940 8.012 53,275 +0.08(+1.02%)
Nov 19, 2002 7.851 8.039 7.833 7.931 38,897 +0.04(+0.45%)
Nov 18, 2002 7.985 8.048 7.671 7.896 81,027 +0.00(+0.00%)
Nov 15, 2002 8.030 8.066 7.851 7.896 134,971 -0.13(-1.57%)
Nov 14, 2002 7.582 8.048 7.582 8.021 113,126 +0.47(+6.18%)
Nov 13, 2002 7.492 7.752 7.339 7.555 51,380 +0.02(+0.24%)
Nov 12, 2002 7.223 7.617 7.205 7.537 64,086 +0.33(+4.61%)
Nov 11, 2002 7.447 7.447 7.205 7.205 47,479 -0.22(-2.90%)
Nov 08, 2002 7.716 7.851 7.402 7.420 36,334 -0.32(-4.17%)
Nov 07, 2002 7.402 7.743 7.294 7.743 60,519 +0.07(+0.94%)
Nov 06, 2002 7.914 7.914 7.303 7.671 106,773 -0.15(-1.95%)
Nov 05, 2002 7.985 7.994 7.743 7.824 72,891 -0.21(-2.57%)
Nov 04, 2002 7.600 8.120 7.537 8.030 77,906 +0.52(+6.93%)
Nov 01, 2002 7.635 7.635 7.357 7.510 147,454 -0.14(-1.88%)
Oct 31, 2002 8.057 8.183 7.582 7.653 161,943 -0.38(-4.69%)
Oct 30, 2002 8.165 8.165 7.940 8.030 49,931 -0.18(-2.19%)
Oct 29, 2002 7.806 8.210 7.626 8.210 67,206 +0.32(+4.10%)
Oct 28, 2002 8.479 8.479 7.878 7.887 58,624 -0.55(-6.49%)
Oct 25, 2002 7.761 8.434 7.761 8.434 95,962 +0.61(+7.80%)
Oct 24, 2002 8.057 8.075 7.635 7.824 69,547 -0.15(-1.91%)
Oct 23, 2002 7.716 8.048 7.626 7.976 172,085 +0.22(+2.77%)
Oct 22, 2002 7.635 7.824 7.582 7.761 116,692 +0.11(+1.41%)
Oct 21, 2002 7.519 7.653 7.187 7.653 138,426 -0.40(-5.01%)
Oct 18, 2002 8.030 8.066 7.878 8.057 75,120 +0.12(+1.47%)
Oct 17, 2002 7.393 7.940 7.393 7.940 124,940 +0.59(+8.06%)
Oct 16, 2002 7.348 7.384 7.088 7.348 43,578 -0.11(-1.44%)
Oct 15, 2002 7.259 7.465 7.259 7.456 127,280 +0.21(+2.85%)
Oct 14, 2002 7.133 7.268 7.115 7.250 36,334 +0.03(+0.37%)
Oct 11, 2002 6.980 7.384 6.864 7.223 153,807 +0.33(+4.82%)
Oct 10, 2002 6.523 6.891 6.523 6.891 68,767 +0.37(+5.64%)
Oct 09, 2002 6.909 6.909 6.505 6.523 62,191 -0.30(-4.34%)
Oct 08, 2002 6.532 6.882 6.505 6.819 82,141 +0.28(+4.25%)
Oct 07, 2002 6.639 6.666 6.523 6.541 35,665 -0.01(-0.14%)
Oct 04, 2002 6.837 6.855 6.541 6.550 44,358 -0.20(-2.93%)
Oct 03, 2002 6.918 6.989 6.639 6.747 143,441 -0.16(-2.34%)
Oct 02, 2002 7.142 7.142 6.909 6.909 105,881 -0.25(-3.51%)
Oct 01, 2002 7.124 7.160 6.927 7.160 113,571 +0.13(+1.79%)
Sep 30, 2002 6.550 7.106 6.532 7.034 131,961 +0.41(+6.23%)
Sep 27, 2002 7.133 7.133 6.577 6.622 66,761 -0.51(-7.17%)
Sep 26, 2002 6.998 7.312 6.864 7.133 104,878 +0.18(+2.58%)
Sep 25, 2002 6.415 6.954 6.415 6.954 105,547 +0.60(+9.46%)
Sep 24, 2002 6.505 6.514 6.164 6.352 377,718 -0.17(-2.61%)
Sep 23, 2002 6.523 6.595 6.505 6.523 780,180 +0.00(+0.00%)
Sep 20, 2002 6.639 6.639 6.505 6.523 164,506 +0.02(+0.28%)
Sep 19, 2002 6.523 6.595 6.505 6.505 33,436 -0.02(-0.28%)
Sep 18, 2002 6.505 6.729 6.424 6.523 124,160 -0.16(-2.42%)
Sep 17, 2002 6.541 6.819 6.460 6.684 88,829 +0.17(+2.62%)
Sep 16, 2002 6.756 6.909 6.505 6.514 46,587 -0.33(-4.85%)
Sep 13, 2002 6.460 7.043 6.424 6.846 73,336 +0.39(+5.97%)
Sep 12, 2002 6.299 6.460 6.299 6.460 78,686 +0.25(+4.05%)
Sep 11, 2002 6.496 6.631 6.209 6.209 49,597 -0.21(-3.22%)
Sep 10, 2002 6.325 6.469 6.209 6.415 64,420 +0.11(+1.71%)
Sep 09, 2002 6.487 6.487 6.200 6.308 44,470 -0.20(-3.03%)
Sep 06, 2002 6.325 6.783 6.236 6.505 91,392 +0.37(+5.99%)
Sep 05, 2002 6.909 6.909 6.137 6.137 63,417 -0.77(-11.17%)
Sep 04, 2002 6.308 6.909 6.299 6.909 55,058 +0.60(+9.53%)
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.