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 (%)
Aug 29, 2003 9.137 9.271 9.013 9.120 42,148 -0.04(-0.49%)
Aug 28, 2003 9.253 9.253 8.897 9.164 94,523 -0.04(-0.48%)
Aug 27, 2003 8.897 9.306 8.871 9.209 96,322 +0.28(+3.09%)
Aug 26, 2003 8.942 8.986 8.657 8.933 125,320 -0.06(-0.69%)
Aug 25, 2003 9.137 9.191 8.995 8.995 31,920 -0.10(-1.08%)
Aug 22, 2003 9.467 9.476 8.968 9.093 115,429 -0.42(-4.40%)
Aug 21, 2003 9.324 9.565 9.253 9.511 123,409 +0.21(+2.30%)
Aug 20, 2003 9.244 9.298 9.164 9.298 44,395 -0.03(-0.29%)
Aug 19, 2003 9.209 9.342 9.066 9.324 64,739 +0.17(+1.85%)
Aug 18, 2003 8.915 9.271 8.915 9.155 79,687 +0.27(+3.00%)
Aug 15, 2003 9.031 9.164 8.853 8.888 40,124 -0.09(-0.99%)
Aug 14, 2003 8.897 9.120 8.871 8.977 90,365 +0.15(+1.71%)
Aug 13, 2003 8.817 9.093 8.755 8.826 188,823 +0.01(+0.10%)
Aug 12, 2003 8.693 8.817 8.435 8.817 129,591 +0.18(+2.06%)
Aug 11, 2003 8.541 8.755 8.497 8.639 64,177 +0.19(+2.21%)
Aug 08, 2003 8.274 8.586 8.150 8.452 149,035 +0.18(+2.15%)
Aug 07, 2003 8.630 8.630 8.141 8.274 424,739 -0.38(-4.42%)
Aug 06, 2003 8.408 8.666 8.248 8.657 97,333 +0.32(+3.84%)
Aug 05, 2003 8.897 8.897 8.337 8.337 130,040 -0.56(-6.30%)
Aug 04, 2003 9.235 9.280 8.764 8.897 211,863 -0.28(-3.10%)
Aug 01, 2003 9.476 9.591 9.173 9.182 623,453 -0.34(-3.55%)
Jul 31, 2003 8.710 9.609 8.621 9.520 543,091 +0.80(+9.18%)
Jul 30, 2003 8.399 8.719 8.230 8.719 203,996 +0.28(+3.27%)
Jul 29, 2003 8.452 8.461 8.185 8.443 194,555 -0.01(-0.11%)
Jul 28, 2003 8.274 8.452 8.266 8.452 147,349 +0.12(+1.39%)
Jul 25, 2003 8.310 8.363 8.123 8.337 80,924 +0.05(+0.64%)
Jul 24, 2003 8.399 8.408 8.132 8.283 105,426 -0.03(-0.32%)
Jul 23, 2003 8.230 8.417 7.990 8.310 100,368 +0.11(+1.30%)
Jul 22, 2003 8.052 8.310 7.830 8.203 158,588 +0.11(+1.32%)
Jul 21, 2003 8.319 8.319 7.865 8.096 110,371 -0.25(-2.99%)
Jul 18, 2003 8.052 8.452 8.052 8.346 90,702 +0.29(+3.65%)
Jul 17, 2003 8.630 8.630 8.052 8.052 202,647 -0.64(-7.37%)
Jul 16, 2003 8.657 8.755 8.568 8.693 271,770 +0.12(+1.45%)
Jul 15, 2003 8.541 8.630 8.497 8.568 150,946 +0.08(+0.94%)
Jul 14, 2003 8.363 8.541 8.266 8.488 215,348 +0.21(+2.58%)
Jul 11, 2003 8.185 8.452 8.096 8.274 228,723 +0.15(+1.86%)
Jul 10, 2003 8.381 8.381 7.963 8.123 209,953 -0.33(-3.89%)
Jul 09, 2003 8.008 8.568 7.919 8.452 465,538 +0.37(+4.63%)
Jul 08, 2003 7.741 8.248 7.741 8.079 582,316 +0.52(+6.82%)
Jul 07, 2003 7.144 7.563 7.144 7.563 251,314 +0.42(+5.85%)
Jul 03, 2003 7.251 7.509 7.118 7.144 84,183 -0.36(-4.86%)
Jul 02, 2003 7.251 7.563 7.216 7.509 177,695 +0.26(+3.56%)
Jul 01, 2003 7.251 7.358 7.189 7.251 182,191 +0.04(+0.62%)
Jun 30, 2003 7.358 7.367 7.109 7.207 466,775 -0.09(-1.22%)
Jun 27, 2003 7.055 7.385 7.055 7.296 174,661 +0.27(+3.80%)
Jun 26, 2003 7.118 7.251 7.029 7.029 95,423 -0.10(-1.37%)
Jun 25, 2003 7.162 7.269 7.073 7.127 169,603 -0.12(-1.72%)
Jun 24, 2003 7.118 7.358 6.842 7.251 203,097 +0.13(+1.88%)
Jun 23, 2003 7.118 7.162 7.109 7.118 312,232 -0.04(-0.50%)
Jun 20, 2003 7.127 7.153 7.064 7.153 203,209 +0.04(+0.50%)
Jun 19, 2003 7.118 7.198 6.886 7.118 97,783 -0.02(-0.25%)
Jun 18, 2003 7.180 7.198 7.118 7.136 84,520 -0.07(-0.99%)
Jun 17, 2003 7.296 7.296 7.118 7.207 66,200 -0.09(-1.22%)
Jun 16, 2003 7.225 7.296 7.162 7.296 98,120 +0.12(+1.74%)
Jun 13, 2003 7.491 7.491 7.171 7.171 84,857 -0.36(-4.84%)
Jun 12, 2003 7.296 7.545 7.296 7.536 36,977 +0.21(+2.92%)
Jun 11, 2003 7.242 7.474 7.144 7.322 81,823 +0.08(+1.11%)
Jun 10, 2003 7.127 7.251 7.118 7.242 78,339 +0.12(+1.75%)
Jun 09, 2003 7.260 7.287 7.118 7.118 90,140 -0.14(-1.96%)
Jun 06, 2003 7.251 7.296 7.198 7.260 93,175 +0.08(+1.12%)
Jun 05, 2003 7.118 7.180 6.984 7.180 144,539 -0.06(-0.86%)
Jun 04, 2003 6.984 7.287 6.940 7.242 185,788 +0.31(+4.49%)
Jun 03, 2003 6.726 6.984 6.726 6.931 88,342 +0.03(+0.39%)
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.