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

Korn/Ferry International (NY: KFY )

64.69 +0.06 (+0.09%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 14, 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 (%)
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%)
Jun 02, 2003 7.268 7.402 6.954 6.962 135,751 -0.23(-3.24%)
May 30, 2003 6.864 7.214 6.864 7.196 167,292 +0.42(+6.23%)
May 29, 2003 6.828 6.954 6.729 6.774 151,132 -0.09(-1.31%)
May 28, 2003 6.577 6.927 6.550 6.864 218,227 +0.29(+4.37%)
May 27, 2003 6.334 6.639 6.334 6.577 55,281 +0.25(+3.97%)
May 23, 2003 6.325 6.361 6.325 6.325 46,699 +0.00(+0.00%)
May 22, 2003 6.281 6.352 6.218 6.325 91,504 +0.13(+2.03%)
May 21, 2003 6.209 6.263 6.155 6.200 108,779 -0.04(-0.58%)
May 20, 2003 6.236 6.281 6.191 6.236 103,429 +0.04(+0.72%)
May 19, 2003 6.101 6.290 5.563 6.191 115,132 +0.14(+2.37%)
May 16, 2003 6.343 6.532 6.038 6.047 156,704 -0.37(-5.73%)
May 15, 2003 6.523 6.622 6.406 6.415 64,197 -0.04(-0.69%)
May 14, 2003 6.361 6.505 6.325 6.460 45,473 +0.13(+2.13%)
May 13, 2003 6.316 6.361 6.236 6.325 103,206 +0.05(+0.86%)
May 12, 2003 6.236 6.281 6.236 6.272 51,380 +0.00(+0.00%)
May 09, 2003 6.263 6.325 6.236 6.272 48,705 +0.01(+0.14%)
May 08, 2003 6.191 6.281 6.173 6.263 109,448 +0.07(+1.16%)
May 07, 2003 6.236 6.281 6.173 6.191 114,240 -0.05(-0.86%)
May 06, 2003 6.236 6.281 6.020 6.245 161,831 +0.04(+0.72%)
May 05, 2003 6.254 6.272 5.940 6.200 106,773 -0.02(-0.29%)
May 02, 2003 6.299 6.361 6.200 6.218 47,925 -0.11(-1.70%)
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.