Korn/Ferry International (NY: KFY )

74.76 +1.94 (+2.66%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 23.81 24.01 23.25 23.36 262,778 -0.41(-1.72%)
Jun 28, 2007 23.67 24.00 23.35 23.77 259,968 +0.02(+0.07%)
Jun 27, 2007 22.79 23.79 22.67 23.76 481,948 +0.90(+3.93%)
Jun 26, 2007 22.83 23.07 22.67 22.86 455,872 +0.03(+0.12%)
Jun 25, 2007 23.02 23.17 22.76 22.83 520,949 -0.33(-1.42%)
Jun 22, 2007 23.48 23.48 23.03 23.16 338,234 -0.44(-1.85%)
Jun 21, 2007 23.29 23.73 23.01 23.60 187,923 +0.20(+0.84%)
Jun 20, 2007 23.76 24.07 23.40 23.40 246,706 -0.36(-1.50%)
Jun 19, 2007 23.81 23.90 23.58 23.76 213,212 -0.17(-0.71%)
Jun 18, 2007 23.66 24.14 23.59 23.92 266,712 +0.36(+1.51%)
Jun 15, 2007 23.58 23.83 23.44 23.57 531,739 +0.24(+1.03%)
Jun 14, 2007 23.34 23.77 23.25 23.33 316,503 +0.01(+0.04%)
Jun 13, 2007 22.88 23.36 22.87 23.32 361,686 +0.57(+2.50%)
Jun 12, 2007 22.97 23.23 22.69 22.75 251,876 -0.36(-1.54%)
Jun 11, 2007 23.00 23.37 22.84 23.11 313,581 +0.14(+0.62%)
Jun 08, 2007 22.53 23.05 22.44 22.96 394,617 +0.38(+1.69%)
Jun 07, 2007 22.41 22.97 22.41 22.58 459,132 +0.13(+0.59%)
Jun 06, 2007 21.58 22.87 22.18 22.45 591,235 -0.54(-2.36%)
Jun 05, 2007 23.23 23.55 22.88 22.99 312,682 -0.22(-0.96%)
Jun 04, 2007 23.40 23.56 23.16 23.21 238,276 -0.29(-1.25%)
Jun 01, 2007 23.28 23.76 23.14 23.51 577,034 +0.36(+1.58%)
May 31, 2007 22.61 23.14 22.60 23.14 419,456 +0.61(+2.68%)
May 30, 2007 22.39 22.55 22.29 22.54 324,371 +0.12(+0.52%)
May 29, 2007 22.61 22.78 22.34 22.42 320,212 -0.06(-0.28%)
May 25, 2007 22.30 22.53 22.19 22.48 236,141 +0.30(+1.36%)
May 24, 2007 22.42 22.71 22.12 22.18 266,600 -0.32(-1.42%)
May 23, 2007 22.70 22.87 22.45 22.50 297,958 -0.20(-0.90%)
May 22, 2007 22.94 22.91 22.65 22.71 440,025 -0.23(-1.01%)
May 21, 2007 22.56 23.11 22.55 22.94 409,341 +0.37(+1.66%)
May 18, 2007 22.00 22.61 21.98 22.56 389,784 +0.56(+2.55%)
May 17, 2007 22.12 22.19 21.93 22.00 150,946 -0.13(-0.60%)
May 16, 2007 22.06 22.19 21.89 22.14 303,240 +0.17(+0.77%)
May 15, 2007 21.91 22.23 21.78 21.97 313,019 +0.13(+0.61%)
May 14, 2007 22.23 22.23 21.76 21.83 224,114 -0.39(-1.76%)
May 11, 2007 21.85 22.24 21.85 22.23 166,568 +0.47(+2.17%)
May 10, 2007 22.15 22.16 21.71 21.75 303,578 -0.40(-1.81%)
May 09, 2007 21.89 22.22 21.82 22.15 156,116 +0.20(+0.93%)
May 08, 2007 21.84 22.10 21.62 21.95 239,175 -0.04(-0.16%)
May 07, 2007 22.09 22.12 21.91 21.98 137,908 -0.07(-0.32%)
May 04, 2007 21.98 22.15 21.89 22.06 242,547 +0.07(+0.32%)
May 03, 2007 22.06 22.23 21.85 21.98 333,924 +0.01(+0.04%)
May 02, 2007 21.39 22.06 21.30 21.98 860,943 +0.64(+3.00%)
May 01, 2007 20.98 21.35 20.91 21.34 422,577 +0.36(+1.74%)
Apr 30, 2007 21.12 21.26 20.97 20.97 456,097 -0.11(-0.51%)
Apr 27, 2007 21.09 21.26 20.94 21.08 271,995 -0.08(-0.38%)
Apr 26, 2007 21.09 21.19 20.84 21.16 411,814 +0.05(+0.25%)
Apr 25, 2007 21.22 21.24 20.96 21.10 656,497 -0.15(-0.71%)
Apr 24, 2007 21.42 21.42 21.08 21.26 293,687 -0.12(-0.54%)
Apr 23, 2007 22.12 22.12 21.12 21.37 333,699 +0.02(+0.08%)
Apr 20, 2007 21.40 21.40 21.10 21.35 210,740 +0.36(+1.74%)
Apr 19, 2007 20.91 21.15 20.69 20.99 241,985 -0.11(-0.51%)
Apr 18, 2007 21.40 21.48 21.00 21.10 375,960 -0.30(-1.41%)
Apr 17, 2007 21.80 21.80 21.26 21.40 498,919 -0.02(-0.08%)
Apr 16, 2007 20.98 21.42 20.98 21.42 401,586 +0.61(+2.91%)
Apr 13, 2007 20.76 20.85 20.62 20.81 445,540 +0.04(+0.17%)
Apr 12, 2007 20.48 20.77 20.37 20.77 166,344 +0.22(+1.08%)
Apr 11, 2007 20.78 20.78 20.46 20.55 169,266 -0.22(-1.07%)
Apr 10, 2007 20.61 20.84 20.61 20.77 245,245 +0.20(+0.95%)
Apr 09, 2007 20.58 20.69 20.44 20.58 154,430 +0.04(+0.22%)
Apr 05, 2007 20.37 20.69 20.37 20.53 226,250 +0.20(+0.96%)
Apr 04, 2007 20.79 20.80 20.34 20.34 626,150 -0.41(-1.97%)
Apr 03, 2007 20.46 20.82 20.35 20.75 312,906 +0.30(+1.48%)
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.