Skip to main content

Korn/Ferry International (NY: KFY )

65.76 -0.18 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 17.32 17.49 16.92 17.38 464,207 +0.04(+0.26%)
Jun 29, 2004 17.37 17.50 17.09 17.33 481,259 +0.05(+0.31%)
Jun 28, 2004 17.71 17.91 17.28 17.28 1,183,645 -0.31(-1.73%)
Jun 25, 2004 17.64 17.81 17.45 17.59 1,308,808 -0.04(-0.25%)
Jun 24, 2004 16.89 17.69 16.81 17.63 860,762 +0.92(+5.47%)
Jun 23, 2004 16.87 17.02 16.60 16.72 669,617 -0.20(-1.17%)
Jun 22, 2004 16.42 17.18 16.28 16.91 492,182 +0.48(+2.95%)
Jun 21, 2004 16.21 16.55 16.17 16.43 431,328 +0.22(+1.33%)
Jun 18, 2004 16.42 16.61 16.20 16.21 533,086 -0.31(-1.90%)
Jun 17, 2004 16.06 16.68 16.00 16.53 769,592 +0.51(+3.19%)
Jun 16, 2004 16.33 16.36 15.64 16.02 594,943 -0.34(-2.08%)
Jun 15, 2004 14.95 16.55 14.89 16.36 846,495 +1.37(+9.16%)
Jun 14, 2004 15.23 15.38 14.70 14.98 527,513 -0.25(-1.65%)
Jun 10, 2004 14.94 15.23 14.62 15.23 631,166 +0.52(+3.54%)
Jun 09, 2004 14.63 14.86 14.55 14.71 694,026 +0.13(+0.92%)
Jun 08, 2004 15.50 15.52 14.54 14.58 1,545,760 +0.24(+1.69%)
Jun 07, 2004 13.47 14.34 13.02 14.34 771,821 +1.26(+9.60%)
Jun 04, 2004 13.01 13.08 12.47 13.08 276,406 +0.48(+3.85%)
Jun 03, 2004 13.05 13.22 12.60 12.60 245,868 -0.54(-4.10%)
Jun 02, 2004 12.88 13.31 12.72 13.14 309,397 +0.35(+2.74%)
Jun 01, 2004 12.61 12.92 12.45 12.79 130,178 +0.32(+2.59%)
May 28, 2004 12.47 12.68 12.37 12.46 107,219 -0.10(-0.79%)
May 27, 2004 12.35 12.78 12.32 12.56 104,544 +0.09(+0.72%)
May 26, 2004 12.56 12.63 12.28 12.47 250,660 -0.07(-0.57%)
May 25, 2004 11.77 12.65 11.55 12.54 326,672 +0.82(+6.96%)
May 24, 2004 12.07 12.34 11.73 11.73 205,076 -0.35(-2.90%)
May 21, 2004 12.10 12.18 12.00 12.08 84,370 -0.03(-0.22%)
May 20, 2004 12.04 12.13 11.80 12.10 189,138 +0.06(+0.52%)
May 19, 2004 12.20 12.52 11.90 12.04 214,215 -0.21(-1.69%)
May 18, 2004 12.11 12.36 12.04 12.25 150,686 +0.13(+1.11%)
May 17, 2004 12.34 12.34 11.39 12.11 211,317 -0.19(-1.53%)
May 14, 2004 12.53 12.65 12.28 12.30 105,101 -0.22(-1.72%)
May 13, 2004 12.65 12.75 12.38 12.52 110,451 -0.04(-0.36%)
May 12, 2004 12.56 12.83 12.07 12.56 414,833 -0.28(-2.17%)
May 11, 2004 12.36 12.91 12.29 12.84 140,543 +0.32(+2.58%)
May 10, 2004 12.70 12.70 12.16 12.52 223,020 -0.18(-1.41%)
May 07, 2004 12.99 13.16 12.57 12.70 255,564 -0.22(-1.74%)
May 06, 2004 13.10 13.10 12.57 12.92 353,421 -0.40(-3.03%)
May 05, 2004 13.92 13.92 13.23 13.32 199,949 -0.50(-3.63%)
May 04, 2004 13.58 13.99 13.46 13.83 231,936 +0.04(+0.26%)
May 03, 2004 13.56 13.97 13.10 13.79 349,186 +0.35(+2.60%)
Apr 30, 2004 13.64 13.66 13.28 13.44 290,672 -0.22(-1.64%)
Apr 29, 2004 13.79 13.79 13.49 13.66 272,060 -0.13(-0.91%)
Apr 28, 2004 14.22 14.22 13.59 13.79 298,586 -0.42(-2.97%)
Apr 27, 2004 14.66 14.72 14.18 14.21 294,350 -0.45(-3.06%)
Apr 26, 2004 14.62 14.91 14.54 14.66 321,322 -0.14(-0.97%)
Apr 23, 2004 14.86 14.89 14.57 14.80 506,225 +0.13(+0.86%)
Apr 22, 2004 13.74 14.71 13.74 14.68 646,658 +0.73(+5.21%)
Apr 21, 2004 13.65 14.03 13.23 13.95 246,759 +0.19(+1.37%)
Apr 20, 2004 13.90 14.18 13.76 13.76 212,877 -0.13(-0.97%)
Apr 19, 2004 13.88 13.91 13.67 13.90 129,509 +0.03(+0.19%)
Apr 16, 2004 13.92 14.06 13.68 13.87 189,249 +0.01(+0.06%)
Apr 15, 2004 14.31 14.36 13.71 13.86 198,834 -0.01(-0.06%)
Apr 14, 2004 13.73 13.91 13.52 13.87 535,761 -0.22(-1.53%)
Apr 13, 2004 14.52 14.71 13.98 14.09 371,811 -0.43(-2.97%)
Apr 12, 2004 14.38 14.52 14.15 14.52 258,016 +0.22(+1.51%)
Apr 08, 2004 14.41 14.60 14.17 14.30 214,549 -0.27(-1.85%)
Apr 07, 2004 14.70 14.70 14.27 14.57 315,192 -0.11(-0.73%)
Apr 06, 2004 14.80 14.96 14.67 14.68 356,988 -0.20(-1.33%)
Apr 05, 2004 14.58 14.94 14.42 14.88 324,666 +0.39(+2.66%)
Apr 02, 2004 14.36 14.78 14.32 14.49 478,807 +0.13(+0.94%)
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.