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

Korn/Ferry International (NY: KFY )

62.27 +0.40 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2003 8.228 8.228 7.842 7.842 82,587 -0.36(-4.38%)
Oct 30, 2003 8.210 8.389 8.093 8.201 205,298 -0.01(-0.11%)
Oct 29, 2003 7.869 8.255 7.869 8.210 135,082 +0.31(+3.98%)
Oct 28, 2003 7.734 7.914 7.734 7.896 93,733 +0.21(+2.68%)
Oct 27, 2003 7.537 7.761 7.537 7.689 71,219 +0.32(+4.39%)
Oct 24, 2003 7.671 7.671 7.312 7.366 105,547 -0.35(-4.53%)
Oct 23, 2003 7.402 7.788 7.402 7.716 122,153 +0.30(+3.99%)
Oct 22, 2003 7.788 7.788 7.420 7.420 133,299 -0.42(-5.38%)
Oct 21, 2003 8.102 8.102 7.833 7.842 438,795 -0.29(-3.53%)
Oct 20, 2003 7.994 8.210 7.985 8.129 72,668 +0.14(+1.80%)
Oct 17, 2003 8.389 8.407 7.743 7.985 207,750 -0.31(-3.78%)
Oct 16, 2003 8.102 8.371 8.102 8.299 144,667 +0.15(+1.87%)
Oct 15, 2003 8.255 8.255 8.048 8.147 52,049 -0.09(-1.09%)
Oct 14, 2003 8.416 8.416 8.192 8.237 151,355 -0.20(-2.34%)
Oct 13, 2003 8.210 8.560 8.210 8.434 65,423 +0.26(+3.18%)
Oct 10, 2003 8.156 8.165 7.851 8.174 78,352 -0.05(-0.65%)
Oct 09, 2003 8.201 8.407 8.165 8.228 87,603 +0.15(+1.89%)
Oct 08, 2003 8.183 8.210 8.039 8.075 83,367 -0.13(-1.64%)
Oct 07, 2003 8.084 8.120 7.779 8.210 117,472 +0.13(+1.55%)
Oct 06, 2003 8.210 8.246 8.147 8.084 73,671 -0.13(-1.53%)
Oct 03, 2003 8.075 8.353 8.075 8.210 251,441 +0.33(+4.21%)
Oct 02, 2003 7.806 7.940 7.806 7.878 145,113 -0.06(-0.79%)
Oct 01, 2003 7.626 8.030 7.582 7.940 186,574 +0.54(+7.27%)
Sep 30, 2003 7.734 7.734 7.277 7.402 280,307 -0.40(-5.17%)
Sep 29, 2003 7.510 7.806 7.510 7.806 90,166 +0.28(+3.69%)
Sep 26, 2003 7.689 7.940 7.447 7.528 146,116 -0.06(-0.83%)
Sep 25, 2003 7.958 8.003 7.591 7.591 124,383 -0.30(-3.75%)
Sep 24, 2003 8.219 8.290 7.761 7.887 290,115 -0.39(-4.66%)
Sep 23, 2003 8.416 8.676 8.210 8.272 76,234 -0.14(-1.71%)
Sep 22, 2003 8.210 8.685 8.120 8.416 93,175 +0.16(+1.96%)
Sep 19, 2003 8.631 8.631 8.183 8.255 104,544 -0.51(-5.83%)
Sep 18, 2003 8.290 8.909 8.290 8.766 78,686 +0.39(+4.72%)
Sep 17, 2003 8.631 8.676 8.353 8.371 63,417 -0.29(-3.32%)
Sep 16, 2003 8.183 8.658 7.985 8.658 249,100 +0.60(+7.46%)
Sep 15, 2003 8.595 8.712 7.896 8.057 196,716 -0.54(-6.26%)
Sep 12, 2003 8.927 8.927 8.569 8.595 107,776 -0.29(-3.23%)
Sep 11, 2003 8.569 8.945 8.569 8.883 125,051 +0.31(+3.66%)
Sep 10, 2003 9.421 9.439 8.479 8.569 491,736 -0.65(-7.01%)
Sep 09, 2003 9.161 9.277 9.125 9.215 190,029 -0.04(-0.39%)
Sep 08, 2003 9.627 9.627 9.125 9.250 210,760 -0.34(-3.55%)
Sep 05, 2003 9.286 9.591 9.179 9.591 99,305 +0.29(+3.09%)
Sep 04, 2003 9.547 9.627 9.304 9.304 74,117 -0.25(-2.63%)
Sep 03, 2003 9.636 9.645 9.439 9.555 93,064 -0.02(-0.19%)
Sep 02, 2003 9.286 9.609 9.152 9.573 174,203 +0.38(+4.10%)
Aug 29, 2003 9.215 9.349 9.089 9.197 41,795 -0.04(-0.49%)
Aug 28, 2003 9.331 9.331 8.972 9.241 93,733 -0.04(-0.48%)
Aug 27, 2003 8.972 9.385 8.945 9.286 95,516 +0.28(+3.09%)
Aug 26, 2003 9.017 9.062 8.730 9.008 124,271 -0.06(-0.69%)
Aug 25, 2003 9.215 9.268 9.071 9.071 31,653 -0.10(-1.08%)
Aug 22, 2003 9.547 9.555 9.044 9.170 114,463 -0.42(-4.40%)
Aug 21, 2003 9.403 9.645 9.331 9.591 122,376 +0.22(+2.30%)
Aug 20, 2003 9.322 9.376 9.241 9.376 44,024 -0.03(-0.29%)
Aug 19, 2003 9.286 9.421 9.143 9.403 64,197 +0.17(+1.85%)
Aug 18, 2003 8.990 9.349 8.990 9.232 79,021 +0.27(+3.00%)
Aug 15, 2003 9.107 9.241 8.927 8.963 39,789 -0.09(-0.99%)
Aug 14, 2003 8.972 9.197 8.945 9.053 89,609 +0.15(+1.71%)
Aug 13, 2003 8.892 9.170 8.829 8.901 187,243 +0.01(+0.10%)
Aug 12, 2003 8.766 8.892 8.506 8.892 128,506 +0.18(+2.06%)
Aug 11, 2003 8.613 8.829 8.569 8.712 63,640 +0.19(+2.21%)
Aug 08, 2003 8.344 8.658 8.219 8.524 147,788 +0.18(+2.15%)
Aug 07, 2003 8.703 8.703 8.210 8.344 421,186 -0.39(-4.42%)
Aug 06, 2003 8.479 8.739 8.317 8.730 96,519 +0.32(+3.84%)
Aug 05, 2003 8.972 8.972 8.407 8.407 128,952 -0.57(-6.30%)
Aug 04, 2003 9.313 9.358 8.838 8.972 210,091 -0.29(-3.10%)
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.