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

Korn/Ferry International (NY: KFY )

64.63 +0.11 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 9.215 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%)
Aug 01, 2003 9.555 9.672 9.250 9.259 618,237 -0.34(-3.55%)
Jul 31, 2003 8.784 9.690 8.694 9.600 538,547 +0.81(+9.18%)
Jul 30, 2003 8.470 8.793 8.299 8.793 202,289 +0.28(+3.27%)
Jul 29, 2003 8.524 8.533 8.255 8.515 192,927 -0.01(-0.11%)
Jul 28, 2003 8.344 8.524 8.335 8.524 146,116 +0.12(+1.39%)
Jul 25, 2003 8.380 8.434 8.192 8.407 80,247 +0.05(+0.64%)
Jul 24, 2003 8.470 8.479 8.201 8.353 104,544 -0.03(-0.32%)
Jul 23, 2003 8.299 8.488 8.057 8.380 99,528 +0.11(+1.30%)
Jul 22, 2003 8.120 8.380 7.896 8.272 157,262 +0.11(+1.32%)
Jul 21, 2003 8.389 8.389 7.931 8.165 109,448 -0.25(-2.99%)
Jul 18, 2003 8.120 8.524 8.120 8.416 89,943 +0.30(+3.65%)
Jul 17, 2003 8.703 8.703 8.120 8.120 200,952 -0.65(-7.37%)
Jul 16, 2003 8.730 8.829 8.640 8.766 269,496 +0.13(+1.45%)
Jul 15, 2003 8.613 8.703 8.569 8.640 149,683 +0.08(+0.94%)
Jul 14, 2003 8.434 8.613 8.335 8.560 213,546 +0.22(+2.58%)
Jul 11, 2003 8.255 8.524 8.165 8.344 226,809 +0.15(+1.86%)
Jul 10, 2003 8.452 8.452 8.030 8.192 208,196 -0.33(-3.89%)
Jul 09, 2003 8.075 8.640 7.985 8.524 461,643 +0.38(+4.63%)
Jul 08, 2003 7.806 8.317 7.806 8.147 577,445 +0.52(+6.82%)
Jul 07, 2003 7.205 7.626 7.205 7.626 249,211 +0.42(+5.85%)
Jul 03, 2003 7.312 7.573 7.178 7.205 83,479 -0.37(-4.86%)
Jul 02, 2003 7.312 7.626 7.277 7.573 176,209 +0.26(+3.56%)
Jul 01, 2003 7.312 7.420 7.250 7.312 180,667 +0.04(+0.62%)
Jun 30, 2003 7.420 7.429 7.169 7.268 462,869 -0.09(-1.22%)
Jun 27, 2003 7.115 7.447 7.115 7.357 173,200 +0.27(+3.80%)
Jun 26, 2003 7.178 7.312 7.088 7.088 94,624 -0.10(-1.37%)
Jun 25, 2003 7.223 7.330 7.133 7.187 168,184 -0.13(-1.72%)
Jun 24, 2003 7.178 7.420 6.900 7.312 201,398 +0.13(+1.87%)
Jun 23, 2003 7.178 7.223 7.169 7.178 309,620 -0.04(-0.50%)
Jun 20, 2003 7.187 7.214 7.124 7.214 201,509 +0.04(+0.50%)
Jun 19, 2003 7.178 7.259 6.945 7.178 96,965 -0.02(-0.25%)
Jun 18, 2003 7.241 7.259 7.178 7.196 83,813 -0.07(-0.99%)
Jun 17, 2003 7.357 7.357 7.178 7.268 65,646 -0.09(-1.22%)
Jun 16, 2003 7.285 7.357 7.223 7.357 97,299 +0.13(+1.74%)
Jun 13, 2003 7.555 7.555 7.232 7.232 84,148 -0.37(-4.84%)
Jun 12, 2003 7.357 7.609 7.357 7.600 36,668 +0.22(+2.92%)
Jun 11, 2003 7.303 7.537 7.205 7.384 81,138 +0.08(+1.11%)
Jun 10, 2003 7.187 7.312 7.178 7.303 77,683 +0.13(+1.75%)
Jun 09, 2003 7.321 7.348 7.178 7.178 89,386 -0.14(-1.96%)
Jun 06, 2003 7.312 7.357 7.259 7.321 92,395 +0.08(+1.12%)
Jun 05, 2003 7.178 7.241 7.043 7.241 143,330 -0.06(-0.86%)
Jun 04, 2003 7.043 7.348 6.998 7.303 184,234 +0.31(+4.49%)
Jun 03, 2003 6.783 7.043 6.783 6.989 87,603 +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.