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, 2010 12.37 12.72 12.30 12.37 5,556 -0.21(-1.70%)
Jun 29, 2010 12.88 13.06 12.46 12.58 362,413 -0.83(-6.17%)
Jun 25, 2010 13.41 13.60 13.04 13.41 440,329 +0.26(+1.96%)
Jun 24, 2010 13.15 13.34 13.11 13.15 368,481 -0.25(-1.86%)
Jun 23, 2010 13.69 13.75 13.34 13.40 494,797 -0.38(-2.78%)
Jun 22, 2010 13.78 14.22 13.78 13.78 6,466 -0.18(-1.27%)
Jun 21, 2010 14.39 14.42 13.88 13.96 356,402 -0.29(-2.06%)
Jun 18, 2010 14.25 14.32 14.04 14.25 761,313 +0.20(+1.46%)
Jun 17, 2010 14.05 14.35 13.94 14.05 249 -0.08(-0.57%)
Jun 16, 2010 14.31 14.44 14.10 14.13 609,454 -0.19(-1.30%)
Jun 15, 2010 14.32 14.54 13.41 14.32 3,407 +1.92(+15.51%)
Jun 14, 2010 12.49 12.69 12.30 12.39 340,211 +0.05(+0.43%)
Jun 11, 2010 12.20 12.40 12.11 12.34 441,676 +0.04(+0.36%)
Jun 10, 2010 12.30 12.30 11.90 12.30 2,988 +0.52(+4.46%)
Jun 09, 2010 11.88 12.11 11.66 11.77 238,698 -0.06(-0.53%)
Jun 08, 2010 11.76 11.91 11.56 11.83 381 +0.07(+0.61%)
Jun 07, 2010 12.04 12.14 11.73 11.76 433,094 -0.26(-2.15%)
Jun 04, 2010 12.02 12.90 11.99 12.02 761,416 -0.40(-3.22%)
Jun 03, 2010 12.42 12.48 12.17 12.42 417,991 +0.29(+2.42%)
Jun 02, 2010 12.13 12.27 11.97 12.13 517,377 +0.00(+0.00%)
Jun 01, 2010 12.13 12.54 12.09 12.13 1,816 -0.31(-2.50%)
May 28, 2010 12.44 12.55 12.03 12.44 572,894 +0.22(+1.82%)
May 27, 2010 12.51 12.58 12.14 12.22 528,258 +0.04(+0.37%)
May 26, 2010 12.17 12.62 12.14 12.17 1,821 -0.11(-0.87%)
May 25, 2010 12.46 12.46 12.12 12.28 549,692 -0.52(-4.03%)
May 24, 2010 12.87 13.03 12.76 12.79 370,699 -0.14(-1.10%)
May 21, 2010 12.96 13.25 12.69 12.94 796,329 -0.36(-2.74%)
May 20, 2010 13.28 13.59 13.22 13.30 1,026,892 -0.99(-6.91%)
May 19, 2010 14.19 14.46 14.06 14.29 519,071 +0.04(+0.31%)
May 18, 2010 14.59 14.68 14.11 14.24 1,700 -0.17(-1.17%)
May 17, 2010 14.28 14.58 13.84 14.41 348,470 +0.20(+1.38%)
May 14, 2010 14.22 14.49 14.11 14.22 296,861 -0.28(-1.96%)
May 13, 2010 14.74 14.84 14.37 14.50 255,174 -0.23(-1.57%)
May 12, 2010 14.24 14.77 14.23 14.73 348,189 +0.58(+4.09%)
May 11, 2010 13.95 14.20 13.92 14.16 851 -0.12(-0.81%)
May 10, 2010 14.14 14.29 14.10 14.27 585,209 +0.77(+5.73%)
May 07, 2010 13.78 13.78 13.03 13.50 1,092,245 -0.04(-0.26%)
May 06, 2010 13.53 14.41 13.00 13.53 112 -0.75(-5.23%)
May 05, 2010 14.24 14.42 14.06 14.28 377,891 +0.04(+0.31%)
May 04, 2010 14.46 14.48 14.17 14.24 453,129 -0.44(-3.03%)
May 03, 2010 14.52 14.74 14.28 14.68 288,682 +0.26(+1.79%)
Apr 30, 2010 14.85 15.05 14.39 14.42 403,276 -0.45(-3.05%)
Apr 29, 2010 15.14 15.16 14.77 14.88 405,606 -0.19(-1.24%)
Apr 28, 2010 15.22 15.41 14.98 15.06 394,805 -0.08(-0.53%)
Apr 27, 2010 15.78 15.92 15.11 15.14 409,167 -0.73(-4.60%)
Apr 26, 2010 15.74 16.02 15.73 15.87 697,364 +0.14(+0.90%)
Apr 23, 2010 15.24 15.76 14.96 15.73 662,112 +0.53(+3.45%)
Apr 22, 2010 15.24 15.34 14.96 15.21 687,673 -0.19(-1.21%)
Apr 21, 2010 15.86 15.93 15.20 15.39 379 -0.52(-3.24%)
Apr 20, 2010 15.87 16.09 15.67 15.91 567 +0.06(+0.39%)
Apr 19, 2010 16.17 16.27 15.78 15.85 312,063 -0.39(-2.41%)
Apr 16, 2010 16.08 16.34 16.04 16.24 289,605 +0.15(+0.94%)
Apr 15, 2010 16.04 16.38 15.96 16.09 275,890 -0.03(-0.17%)
Apr 14, 2010 15.90 16.12 15.80 16.11 257,036 +0.35(+2.20%)
Apr 13, 2010 15.60 15.89 15.60 15.77 371,668 +0.12(+0.74%)
Apr 12, 2010 15.73 15.73 15.53 15.65 472,494 -0.01(-0.06%)
Apr 09, 2010 15.61 15.72 15.49 15.66 613,033 +0.00(+0.00%)
Apr 08, 2010 15.61 15.73 15.46 15.66 307,391 -0.05(-0.34%)
Apr 07, 2010 15.75 15.82 15.66 15.71 354,380 -0.11(-0.68%)
Apr 06, 2010 15.86 16.03 15.81 15.82 205,608 -0.14(-0.89%)
Apr 05, 2010 15.95 16.09 15.83 15.96 278,491 +0.12(+0.73%)
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.