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

Korn/Ferry International (NY: KFY )

64.36 -0.06 (-0.09%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 10, 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 (%)
Dec 31, 2002 6.729 6.774 6.711 6.711 133,745 -0.01(-0.13%)
Dec 30, 2002 6.774 6.837 6.702 6.720 127,838 -0.05(-0.79%)
Dec 27, 2002 6.819 6.918 6.729 6.774 54,724 -0.03(-0.40%)
Dec 26, 2002 6.900 7.160 6.783 6.801 49,820 -0.09(-1.30%)
Dec 24, 2002 7.133 7.151 6.846 6.891 15,492 -0.20(-2.78%)
Dec 23, 2002 6.945 7.142 6.864 7.088 74,562 +0.18(+2.60%)
Dec 20, 2002 6.909 6.909 6.675 6.909 106,327 +0.16(+2.39%)
Dec 19, 2002 6.729 6.945 6.666 6.747 57,398 +0.08(+1.21%)
Dec 18, 2002 6.693 6.711 6.622 6.666 118,921 -0.03(-0.40%)
Dec 17, 2002 6.873 6.882 6.684 6.693 107,999 -0.19(-2.74%)
Dec 16, 2002 6.738 6.882 6.729 6.882 113,794 +0.15(+2.27%)
Dec 13, 2002 6.684 6.774 6.648 6.729 147,899 -0.11(-1.57%)
Dec 12, 2002 6.801 6.998 6.774 6.837 38,451 +0.03(+0.40%)
Dec 11, 2002 6.774 6.945 6.729 6.810 238,846 +0.04(+0.53%)
Dec 10, 2002 6.927 6.980 6.729 6.774 132,519 -0.18(-2.58%)
Dec 09, 2002 7.043 7.133 6.954 6.954 203,404 -0.18(-2.52%)
Dec 06, 2002 7.178 7.465 7.088 7.133 256,122 -0.06(-0.87%)
Dec 05, 2002 7.985 7.985 7.178 7.196 203,181 -0.77(-9.68%)
Dec 04, 2002 8.667 8.667 7.447 7.967 244,976 -0.69(-7.98%)
Dec 03, 2002 8.658 8.883 8.299 8.658 69,101 +0.00(+0.00%)
Dec 02, 2002 8.703 8.838 8.317 8.658 127,838 -0.02(-0.21%)
Nov 29, 2002 8.856 8.963 8.649 8.676 46,030 -0.16(-1.83%)
Nov 27, 2002 8.290 8.972 8.290 8.838 213,546 +0.64(+7.77%)
Nov 26, 2002 8.524 8.524 8.075 8.201 47,256 -0.32(-3.79%)
Nov 25, 2002 8.120 8.524 8.120 8.524 103,986 +0.34(+4.17%)
Nov 22, 2002 8.344 8.344 8.165 8.183 40,123 -0.14(-1.72%)
Nov 21, 2002 8.048 8.326 7.985 8.326 279,861 +0.31(+3.92%)
Nov 20, 2002 8.021 8.057 7.940 8.012 53,275 +0.08(+1.02%)
Nov 19, 2002 7.851 8.039 7.833 7.931 38,897 +0.04(+0.45%)
Nov 18, 2002 7.985 8.048 7.671 7.896 81,027 +0.00(+0.00%)
Nov 15, 2002 8.030 8.066 7.851 7.896 134,971 -0.13(-1.57%)
Nov 14, 2002 7.582 8.048 7.582 8.021 113,126 +0.47(+6.18%)
Nov 13, 2002 7.492 7.752 7.339 7.555 51,380 +0.02(+0.24%)
Nov 12, 2002 7.223 7.617 7.205 7.537 64,086 +0.33(+4.61%)
Nov 11, 2002 7.447 7.447 7.205 7.205 47,479 -0.22(-2.90%)
Nov 08, 2002 7.716 7.851 7.402 7.420 36,334 -0.32(-4.17%)
Nov 07, 2002 7.402 7.743 7.294 7.743 60,519 +0.07(+0.94%)
Nov 06, 2002 7.914 7.914 7.303 7.671 106,773 -0.15(-1.95%)
Nov 05, 2002 7.985 7.994 7.743 7.824 72,891 -0.21(-2.57%)
Nov 04, 2002 7.600 8.120 7.537 8.030 77,906 +0.52(+6.93%)
Nov 01, 2002 7.635 7.635 7.357 7.510 147,454 -0.14(-1.88%)
Oct 31, 2002 8.057 8.183 7.582 7.653 161,943 -0.38(-4.69%)
Oct 30, 2002 8.165 8.165 7.940 8.030 49,931 -0.18(-2.19%)
Oct 29, 2002 7.806 8.210 7.626 8.210 67,206 +0.32(+4.10%)
Oct 28, 2002 8.479 8.479 7.878 7.887 58,624 -0.55(-6.49%)
Oct 25, 2002 7.761 8.434 7.761 8.434 95,962 +0.61(+7.80%)
Oct 24, 2002 8.057 8.075 7.635 7.824 69,547 -0.15(-1.91%)
Oct 23, 2002 7.716 8.048 7.626 7.976 172,085 +0.22(+2.77%)
Oct 22, 2002 7.635 7.824 7.582 7.761 116,692 +0.11(+1.41%)
Oct 21, 2002 7.519 7.653 7.187 7.653 138,426 -0.40(-5.01%)
Oct 18, 2002 8.030 8.066 7.878 8.057 75,120 +0.12(+1.47%)
Oct 17, 2002 7.393 7.940 7.393 7.940 124,940 +0.59(+8.06%)
Oct 16, 2002 7.348 7.384 7.088 7.348 43,578 -0.11(-1.44%)
Oct 15, 2002 7.259 7.465 7.259 7.456 127,280 +0.21(+2.85%)
Oct 14, 2002 7.133 7.268 7.115 7.250 36,334 +0.03(+0.37%)
Oct 11, 2002 6.980 7.384 6.864 7.223 153,807 +0.33(+4.82%)
Oct 10, 2002 6.523 6.891 6.523 6.891 68,767 +0.37(+5.64%)
Oct 09, 2002 6.909 6.909 6.505 6.523 62,191 -0.30(-4.34%)
Oct 08, 2002 6.532 6.882 6.505 6.819 82,141 +0.28(+4.25%)
Oct 07, 2002 6.639 6.666 6.523 6.541 35,665 -0.01(-0.14%)
Oct 04, 2002 6.837 6.855 6.541 6.550 44,358 -0.20(-2.93%)
Oct 03, 2002 6.918 6.989 6.639 6.747 143,441 -0.16(-2.34%)
Oct 02, 2002 7.142 7.142 6.909 6.909 105,881 -0.25(-3.51%)
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.