Skip to main content

Korn/Ferry International (NY: KFY )

65.76 -0.18 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 48.92 49.66 48.65 48.65 323,071 +0.12(+0.24%)
Jun 29, 2023 47.36 48.66 47.23 48.53 449,297 +1.15(+2.42%)
Jun 28, 2023 47.49 47.86 46.98 47.38 633,891 -0.64(-1.33%)
Jun 27, 2023 49.23 49.23 47.72 48.02 547,131 -1.94(-3.89%)
Jun 26, 2023 48.66 50.36 48.66 49.97 400,756 +1.16(+2.37%)
Jun 23, 2023 48.53 49.54 48.02 48.81 2,219,238 -0.40(-0.82%)
Jun 22, 2023 49.54 49.55 48.71 49.21 283,202 -0.31(-0.63%)
Jun 21, 2023 49.37 49.70 49.01 49.52 351,232 -0.06(-0.12%)
Jun 20, 2023 49.94 50.46 49.37 49.58 324,387 -0.48(-0.96%)
Jun 16, 2023 50.24 50.48 49.63 50.06 869,590 +0.35(+0.71%)
Jun 15, 2023 48.97 49.80 48.82 49.71 341,652 +3.32(+7.15%)
May 08, 2023 46.81 47.12 45.77 46.39 214,231 -0.22(-0.46%)
May 05, 2023 45.89 46.74 45.66 46.61 263,138 +1.58(+3.51%)
May 04, 2023 44.95 45.26 43.88 45.03 305,936 -0.43(-0.95%)
May 03, 2023 45.69 46.17 45.34 45.46 309,578 -0.18(-0.39%)
May 02, 2023 46.41 46.41 45.02 45.64 333,615 -1.08(-2.31%)
May 01, 2023 47.00 47.52 46.72 46.72 186,281 -0.44(-0.94%)
Apr 28, 2023 46.70 47.51 46.70 47.16 228,017 +0.18(+0.38%)
Apr 27, 2023 46.01 47.00 45.99 46.98 367,868 +1.06(+2.31%)
Apr 26, 2023 45.58 46.30 45.58 45.92 258,238 -0.17(-0.36%)
Apr 25, 2023 47.11 47.18 45.88 46.09 286,409 -1.44(-3.04%)
Apr 24, 2023 48.04 48.36 47.35 47.53 150,000 -0.68(-1.41%)
Apr 21, 2023 48.80 48.83 48.09 48.21 175,799 -0.51(-1.05%)
Apr 20, 2023 48.59 48.94 47.96 48.72 295,438 -0.32(-0.66%)
Apr 19, 2023 49.35 49.35 48.76 49.04 238,069 -0.44(-0.89%)
Apr 18, 2023 50.46 50.46 49.20 49.49 203,340 -0.78(-1.54%)
Apr 17, 2023 50.43 50.62 49.78 50.26 164,462 +0.00(+0.00%)
Apr 14, 2023 50.51 50.70 49.77 50.26 215,567 -0.21(-0.41%)
Apr 13, 2023 50.15 50.68 49.66 50.47 184,514 +0.50(+1.00%)
Apr 12, 2023 50.00 50.19 49.61 49.97 193,492 +0.39(+0.79%)
Apr 11, 2023 49.39 49.90 49.24 49.57 195,875 +0.32(+0.66%)
Apr 10, 2023 48.43 49.30 48.43 49.25 423,817 +0.51(+1.05%)
Apr 06, 2023 49.05 49.15 48.40 48.74 230,035 -0.24(-0.48%)
Apr 05, 2023 49.14 49.14 48.47 48.97 312,037 -0.42(-0.85%)
Apr 04, 2023 50.79 50.98 49.24 49.40 227,005 -1.23(-2.42%)
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.