Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Korn/Ferry International (NY: KFY )

74.81 -0.80 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 8.185 8.230 7.376 8.096 262,216 -0.12(-1.41%)
Jun 27, 2002 8.079 8.221 7.758 8.212 85,082 +0.20(+2.56%)
Jun 26, 2002 7.856 8.096 7.536 8.008 102,616 +0.12(+1.58%)
Jun 25, 2002 7.874 8.221 7.785 7.883 65,638 -0.38(-4.63%)
Jun 21, 2002 8.034 8.435 8.034 8.266 125,095 +0.24(+2.99%)
Jun 20, 2002 7.696 8.230 7.696 8.025 110,483 -0.12(-1.42%)
Jun 19, 2002 8.221 8.266 7.563 8.141 238,389 +0.01(+0.11%)
Jun 18, 2002 8.274 8.435 8.132 8.132 58,557 -0.14(-1.72%)
Jun 17, 2002 7.972 8.283 7.963 8.274 66,650 +0.30(+3.79%)
Jun 14, 2002 7.207 8.096 7.038 7.972 125,994 -0.16(-1.97%)
Jun 12, 2002 7.919 8.185 7.776 8.132 124,758 +0.30(+3.86%)
Jun 11, 2002 8.408 8.675 7.830 7.830 57,321 -0.63(-7.47%)
Jun 10, 2002 9.075 9.075 8.452 8.461 76,091 -0.61(-6.76%)
Jun 07, 2002 8.452 9.209 8.363 9.075 181,067 +0.61(+7.26%)
Jun 06, 2002 9.342 9.342 8.452 8.461 115,991 -1.11(-11.62%)
Jun 05, 2002 9.120 9.573 9.120 9.573 81,710 +0.04(+0.37%)
May 31, 2002 9.876 9.876 9.538 9.538 150,271 -0.12(-1.20%)
May 28, 2002 9.707 9.707 8.986 9.653 139,257 -0.05(-0.55%)
May 27, 2002 9.814 9.938 9.698 9.707 48,329 +0.00(+0.00%)
May 24, 2002 9.814 9.938 9.698 9.707 46,306 -0.26(-2.59%)
May 23, 2002 9.556 9.965 9.502 9.965 133,637 +0.41(+4.28%)
May 22, 2002 9.529 9.645 9.271 9.556 60,917 +0.03(+0.28%)
May 21, 2002 9.476 9.742 9.298 9.529 98,794 +0.06(+0.66%)
May 20, 2002 10.15 10.21 9.342 9.467 82,497 -0.66(-6.50%)
May 17, 2002 9.734 10.12 9.698 10.12 57,883 +0.39(+4.02%)
May 16, 2002 10.01 10.25 9.431 9.734 142,291 -0.57(-5.53%)
May 15, 2002 10.41 10.60 10.06 10.30 176,347 -0.02(-0.17%)
May 14, 2002 9.342 10.33 9.342 10.32 274,243 +0.99(+10.58%)
May 13, 2002 9.075 9.342 9.075 9.333 70,359 +0.21(+2.34%)
May 10, 2002 9.155 9.315 8.968 9.120 148,023 -0.03(-0.29%)
May 09, 2002 9.520 9.520 9.111 9.146 94,074 -0.53(-5.51%)
May 08, 2002 9.164 9.689 9.111 9.680 78,563 +0.58(+6.35%)
May 07, 2002 9.431 9.431 9.084 9.102 51,813 -0.33(-3.49%)
May 06, 2002 9.209 9.609 9.209 9.431 123,521 +0.18(+1.92%)
May 03, 2002 9.120 9.298 9.013 9.253 108,348 +0.10(+1.07%)
May 02, 2002 9.538 9.769 8.897 9.155 180,955 -0.37(-3.92%)
May 01, 2002 9.298 9.778 9.164 9.529 84,857 +0.19(+2.00%)
Apr 30, 2002 9.218 9.342 9.218 9.342 51,926 +0.13(+1.45%)
Apr 29, 2002 9.004 9.333 9.004 9.209 85,195 +0.24(+2.68%)
Apr 26, 2002 9.565 9.573 8.897 8.968 98,794 -0.73(-7.52%)
Apr 25, 2002 9.057 9.742 9.022 9.698 112,057 +0.62(+6.86%)
Apr 24, 2002 9.760 9.760 8.986 9.075 217,933 -0.69(-7.02%)
Apr 23, 2002 9.031 9.760 9.031 9.760 71,145 +0.74(+8.19%)
Apr 22, 2002 9.876 9.876 8.853 9.022 156,790 -0.93(-9.38%)
Apr 19, 2002 9.502 10.12 9.502 9.956 103,740 +0.45(+4.78%)
Apr 18, 2002 9.449 9.511 9.315 9.502 98,570 -0.03(-0.28%)
Apr 17, 2002 9.662 9.965 9.511 9.529 100,368 -0.07(-0.74%)
Apr 16, 2002 9.031 10.14 9.031 9.600 225,576 +0.59(+6.52%)
Apr 15, 2002 9.013 9.031 8.844 9.013 253,562 -0.13(-1.46%)
Apr 12, 2002 8.497 9.146 8.497 9.146 129,366 +0.62(+7.31%)
Apr 11, 2002 8.541 8.755 8.497 8.524 111,720 +0.07(+0.84%)
Apr 10, 2002 8.408 8.648 8.408 8.452 100,930 +0.08(+0.96%)
Apr 09, 2002 8.301 8.630 8.301 8.372 103,403 -0.02(-0.21%)
Apr 08, 2002 8.230 8.443 8.194 8.390 81,148 +0.16(+1.95%)
Apr 05, 2002 8.168 8.230 8.079 8.230 161,960 +0.12(+1.54%)
Apr 04, 2002 7.696 8.105 7.696 8.105 164,658 +0.17(+2.13%)
Apr 03, 2002 8.675 8.675 7.919 7.936 170,277 -0.83(-9.44%)
Apr 02, 2002 8.808 8.879 8.764 8.764 101,717 -0.11(-1.20%)
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.