Skip to main content

Korn/Ferry International (NY: KFY )

73.19 +0.13 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 19.18 19.67 19.16 19.57 423,040 +0.38(+1.99%)
Jun 29, 2011 19.32 19.34 19.08 19.18 290,463 -0.10(-0.51%)
Jun 28, 2011 18.92 19.38 18.84 19.28 347,840 +0.43(+2.27%)
Jun 27, 2011 18.87 18.95 18.52 18.85 519,329 -0.06(-0.33%)
Jun 24, 2011 19.23 19.33 18.84 18.92 398,133 -0.28(-1.48%)
Jun 23, 2011 19.10 19.25 18.62 19.20 422,762 -0.20(-1.01%)
Jun 22, 2011 19.32 19.55 19.32 19.40 613,732 -0.09(-0.46%)
Jun 21, 2011 19.76 20.49 19.30 19.48 832,486 -0.11(-0.55%)
Jun 20, 2011 19.49 19.64 19.47 19.59 412,658 +0.04(+0.23%)
Jun 17, 2011 19.80 20.09 19.45 19.55 744,428 -0.07(-0.36%)
Jun 16, 2011 19.81 20.59 19.49 19.62 1,333,233 -0.80(-3.92%)
Jun 15, 2011 19.32 21.13 19.28 20.42 1,095,208 +1.27(+6.64%)
Jun 14, 2011 18.61 19.21 18.57 19.15 277,023 +0.78(+4.26%)
Jun 13, 2011 18.51 18.65 18.26 18.36 164,203 -0.04(-0.19%)
Jun 10, 2011 18.32 18.52 18.16 18.40 359,899 -0.08(-0.43%)
Jun 09, 2011 18.51 18.64 18.42 18.48 276,342 -0.01(-0.05%)
Jun 08, 2011 18.36 18.65 18.19 18.49 446,268 +0.02(+0.10%)
Jun 07, 2011 18.54 18.70 18.28 18.47 258,533 +0.07(+0.39%)
Jun 06, 2011 18.69 18.78 18.35 18.40 241,927 -0.35(-1.85%)
Jun 03, 2011 18.60 19.00 18.40 18.75 372,184 +1.70(+9.97%)
May 24, 2011 17.14 17.18 16.88 17.05 249,758 -0.10(-0.57%)
May 23, 2011 16.98 17.36 16.91 17.14 227,221 -0.20(-1.18%)
May 20, 2011 17.63 17.63 17.24 17.35 311,120 -0.37(-2.11%)
May 19, 2011 17.71 17.91 17.36 17.72 304,168 +0.18(+1.01%)
May 18, 2011 17.08 17.60 17.06 17.55 258,418 +0.40(+2.34%)
May 17, 2011 17.00 17.32 16.86 17.14 274,031 -0.04(-0.21%)
May 16, 2011 17.49 17.64 17.17 17.18 293,188 -0.49(-2.77%)
May 13, 2011 17.71 17.96 17.53 17.67 237,072 -0.04(-0.25%)
May 12, 2011 17.31 17.82 17.23 17.71 194,251 +0.28(+1.63%)
May 11, 2011 17.86 17.89 17.06 17.43 304,226 -0.57(-3.16%)
May 10, 2011 17.76 18.03 17.69 18.00 182,171 +0.33(+1.86%)
May 09, 2011 17.53 17.71 17.31 17.67 164,657 +0.15(+0.86%)
May 06, 2011 17.81 17.93 17.37 17.52 179,640 +0.03(+0.15%)
May 05, 2011 17.68 18.00 17.43 17.49 211,635 -0.37(-2.09%)
May 04, 2011 18.29 18.29 17.81 17.87 249,225 -0.47(-2.57%)
May 03, 2011 18.38 18.66 18.23 18.34 255,201 -0.14(-0.77%)
May 02, 2011 18.47 18.52 18.42 18.48 387,993 +0.05(+0.29%)
Apr 29, 2011 18.24 18.52 18.05 18.43 281,354 +0.18(+0.97%)
Apr 28, 2011 17.95 18.29 17.95 18.25 210,179 +0.22(+1.23%)
Apr 27, 2011 18.07 18.16 17.79 18.03 1,060,938 -0.04(-0.20%)
Apr 26, 2011 18.60 18.60 18.05 18.06 503,137 -0.58(-3.10%)
Apr 25, 2011 18.74 18.79 18.50 18.64 145,170 -0.30(-1.60%)
Apr 21, 2011 18.91 18.98 18.62 18.94 186,260 +0.20(+1.04%)
Apr 20, 2011 18.46 18.76 18.35 18.75 161,254 +0.62(+3.44%)
Apr 19, 2011 18.03 18.28 18.02 18.12 209,296 +0.12(+0.64%)
Apr 18, 2011 18.09 18.19 17.56 18.01 377,251 -0.46(-2.50%)
Apr 15, 2011 18.46 18.52 18.22 18.47 272,174 -0.04(-0.24%)
Apr 14, 2011 18.43 18.76 18.19 18.52 206,388 -0.17(-0.91%)
Apr 13, 2011 18.82 18.89 18.44 18.68 295,631 +0.00(+0.00%)
Apr 12, 2011 18.53 18.92 18.28 18.68 332,972 +0.02(+0.10%)
Apr 11, 2011 19.21 19.34 18.65 18.67 223,999 -0.55(-2.87%)
Apr 08, 2011 20.06 20.10 19.08 19.22 222,190 -0.67(-3.36%)
Apr 07, 2011 19.77 20.10 19.65 19.89 280,683 +0.09(+0.45%)
Apr 06, 2011 20.05 20.22 19.59 19.80 207,667 -0.05(-0.27%)
Apr 05, 2011 19.57 20.11 19.48 19.85 136,619 +0.20(+1.00%)
Apr 04, 2011 19.67 20.04 19.55 19.65 391,680 +0.01(+0.05%)
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.