Skip to main content

Korn/Ferry International (NY: KFY )

78.78 -0.48 (-0.61%)
Streaming Delayed Price Updated: 1:12 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 79.48 80.29 79.20 79.26 189,829 +0.83(+1.06%)
Nov 08, 2024 78.25 78.67 77.81 78.43 257,210 +0.50(+0.64%)
Nov 07, 2024 79.06 79.21 77.91 77.93 282,195 -1.43(-1.80%)
Nov 06, 2024 77.85 79.54 77.26 79.36 697,097 +5.46(+7.39%)
Nov 05, 2024 71.70 73.91 71.55 73.90 260,585 +2.16(+3.01%)
Nov 04, 2024 70.37 71.88 70.37 71.74 187,721 +1.09(+1.54%)
Nov 01, 2024 70.89 71.34 70.41 70.65 191,046 +0.00(+0.00%)
Oct 31, 2024 70.89 71.48 70.53 70.65 254,780 -0.24(-0.34%)
Oct 30, 2024 70.22 71.83 70.22 70.89 237,228 +0.21(+0.30%)
Oct 29, 2024 69.48 70.73 69.38 70.68 191,830 +0.50(+0.71%)
Oct 28, 2024 69.67 70.81 69.56 70.18 277,894 +1.24(+1.80%)
Oct 25, 2024 69.55 70.26 68.92 68.94 168,425 -0.30(-0.43%)
Oct 24, 2024 69.98 70.34 68.61 69.24 420,772 -0.41(-0.59%)
Oct 23, 2024 68.84 70.42 68.76 69.65 249,356 -0.24(-0.34%)
Oct 22, 2024 69.57 70.27 68.52 69.89 492,486 +0.18(+0.26%)
Oct 21, 2024 70.70 70.70 69.61 69.71 369,581 -0.94(-1.33%)
Oct 18, 2024 71.14 71.59 70.17 70.65 663,215 -0.49(-0.69%)
Oct 17, 2024 72.67 73.24 70.62 71.14 300,256 -2.24(-3.05%)
Oct 16, 2024 73.27 74.04 72.59 73.38 220,545 +0.76(+1.05%)
Oct 15, 2024 72.57 74.17 72.48 72.62 247,072 +0.03(+0.04%)
Oct 14, 2024 72.00 72.69 71.94 72.59 128,723 +0.77(+1.07%)
Oct 11, 2024 70.41 72.13 70.41 71.82 219,742 +1.21(+1.71%)
Oct 10, 2024 70.73 70.94 70.27 70.61 213,791 -0.65(-0.91%)
Oct 09, 2024 72.00 72.42 71.17 71.26 344,356 -0.63(-0.88%)
Oct 08, 2024 73.01 73.01 71.69 71.89 231,919 -0.62(-0.86%)
Oct 07, 2024 72.36 73.43 72.00 72.51 228,903 -0.39(-0.53%)
Oct 04, 2024 72.92 73.31 72.05 72.90 188,523 +0.83(+1.15%)
Oct 03, 2024 72.79 72.97 71.77 72.07 212,240 -1.26(-1.72%)
Oct 02, 2024 73.58 74.12 73.29 73.33 249,238 -0.54(-0.73%)
Oct 01, 2024 74.83 75.11 73.64 73.87 297,974 -1.37(-1.82%)
Sep 30, 2024 73.18 75.30 73.15 75.24 423,073 +1.84(+2.51%)
Sep 27, 2024 73.68 74.58 73.02 73.40 247,673 +0.40(+0.55%)
Sep 26, 2024 73.32 73.95 72.58 73.00 292,273 +0.55(+0.76%)
Sep 25, 2024 73.69 74.07 72.39 72.45 409,820 -1.26(-1.71%)
Sep 24, 2024 73.84 74.77 73.01 73.71 464,784 -0.12(-0.16%)
Sep 23, 2024 75.08 75.48 72.32 73.83 553,591 -0.98(-1.31%)
Sep 20, 2024 75.17 76.63 74.54 74.81 2,288,938 -0.80(-1.06%)
Sep 19, 2024 74.50 75.86 73.97 75.61 465,024 +2.79(+3.83%)
Sep 18, 2024 72.34 74.42 72.22 72.82 636,080 +0.13(+0.18%)
Sep 17, 2024 72.68 73.44 72.11 72.69 323,664 +1.06(+1.49%)
Sep 16, 2024 71.82 72.61 71.21 71.63 383,627 +0.07(+0.10%)
Sep 13, 2024 70.05 71.64 70.05 71.56 289,270 +2.64(+3.83%)
Sep 12, 2024 69.52 70.04 68.56 68.92 576,118 -0.20(-0.29%)
Sep 11, 2024 69.21 69.63 67.74 69.12 327,297 -0.68(-0.97%)
Sep 10, 2024 68.75 70.15 68.11 69.80 611,536 +1.15(+1.68%)
Sep 09, 2024 66.80 69.47 66.58 68.64 682,303 +2.36(+3.56%)
Sep 06, 2024 67.22 68.10 66.25 66.28 395,740 -1.33(-1.97%)
Sep 05, 2024 68.78 71.41 67.40 67.62 469,378 -3.31(-4.67%)
Sep 04, 2024 70.70 71.62 70.39 70.93 423,395 +0.06(+0.08%)
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.