Korn/Ferry International (NY: KFY )

75.61 +2.79 (+3.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 37.00 37.89 37.00 37.56 576,048 +0.58(+1.57%)
Jun 27, 2019 36.82 37.07 36.37 36.97 398,686 +0.23(+0.64%)
Jun 26, 2019 36.31 36.96 36.22 36.74 451,952 +0.53(+1.48%)
Jun 25, 2019 36.97 37.10 36.16 36.21 628,706 -0.61(-1.65%)
Jun 24, 2019 37.54 38.11 36.68 36.82 880,544 -0.72(-1.92%)
Jun 21, 2019 41.83 41.83 34.75 37.54 3,620,385 -7.94(-17.46%)
Jun 20, 2019 45.08 45.75 44.21 45.48 742,625 +0.96(+2.15%)
Jun 19, 2019 43.86 44.61 43.39 44.52 451,269 +0.88(+2.02%)
Jun 18, 2019 43.24 43.97 43.09 43.64 534,027 +0.81(+1.88%)
Jun 17, 2019 44.28 44.28 42.76 42.83 345,687 -1.34(-3.03%)
Jun 14, 2019 44.85 44.86 44.12 44.17 238,037 -0.77(-1.71%)
Jun 13, 2019 43.93 44.99 43.72 44.94 564,277 +1.25(+2.85%)
Jun 12, 2019 42.62 43.84 42.22 43.69 262,363 +0.79(+1.83%)
Jun 11, 2019 43.08 43.80 42.66 42.91 315,601 +0.05(+0.11%)
Jun 10, 2019 42.31 43.11 42.11 42.86 282,342 +0.81(+1.92%)
Jun 07, 2019 41.78 42.47 41.66 42.05 207,735 +0.44(+1.06%)
Jun 06, 2019 41.97 42.20 40.98 41.61 405,051 -0.43(-1.03%)
Jun 05, 2019 42.59 42.59 41.74 42.05 252,473 -0.44(-1.04%)
Jun 04, 2019 40.91 42.55 40.85 42.49 313,411 +2.11(+5.22%)
Jun 03, 2019 40.40 41.05 40.08 40.38 426,226 +0.00(+0.00%)
May 31, 2019 40.34 40.88 39.92 40.38 201,654 -0.66(-1.60%)
May 30, 2019 41.34 41.79 40.72 41.03 164,456 -0.12(-0.30%)
May 29, 2019 40.97 41.22 40.37 41.15 226,053 +0.00(+0.00%)
May 28, 2019 41.88 41.92 41.13 41.15 242,103 -0.77(-1.83%)
May 24, 2019 41.79 42.12 41.50 41.92 121,952 +0.50(+1.20%)
May 23, 2019 42.19 42.56 41.15 41.43 351,511 -1.38(-3.22%)
May 22, 2019 42.84 43.20 42.49 42.80 116,890 -0.34(-0.78%)
May 21, 2019 42.11 43.25 41.99 43.14 254,762 +1.33(+3.18%)
May 20, 2019 41.62 42.29 41.29 41.81 167,043 -0.25(-0.60%)
May 17, 2019 42.56 43.12 41.96 42.06 169,112 -1.06(-2.46%)
May 16, 2019 42.79 43.50 42.79 43.12 155,058 +0.41(+0.97%)
May 15, 2019 42.34 42.83 42.12 42.71 138,355 -0.17(-0.39%)
May 14, 2019 42.04 43.00 41.89 42.88 186,175 +0.93(+2.21%)
May 13, 2019 42.19 42.59 41.72 41.95 241,654 -1.35(-3.12%)
May 10, 2019 42.72 43.35 42.07 43.30 186,076 +0.37(+0.87%)
May 09, 2019 42.34 43.17 41.82 42.93 347,131 +0.08(+0.20%)
May 08, 2019 42.91 43.40 42.74 42.84 241,499 -0.27(-0.63%)
May 07, 2019 43.97 44.38 42.72 43.11 289,651 -1.31(-2.95%)
May 06, 2019 43.61 44.50 43.52 44.43 206,881 -0.21(-0.46%)
May 03, 2019 44.08 44.69 43.75 44.63 314,111 +0.92(+2.10%)
May 02, 2019 43.16 44.22 43.16 43.71 129,904 +0.28(+0.65%)
May 01, 2019 44.27 44.48 43.25 43.43 488,597 -0.64(-1.45%)
Apr 30, 2019 44.75 44.96 43.66 44.07 253,932 -0.57(-1.28%)
Apr 29, 2019 44.69 45.18 44.64 44.64 304,152 +0.11(+0.25%)
Apr 26, 2019 42.94 44.66 42.72 44.53 338,117 +1.58(+3.69%)
Apr 25, 2019 43.79 43.80 42.41 42.94 273,899 -1.08(-2.45%)
Apr 24, 2019 43.86 44.21 43.77 44.02 277,853 +0.02(+0.04%)
Apr 23, 2019 44.00 44.36 43.82 44.00 418,844 +0.13(+0.30%)
Apr 22, 2019 44.19 44.56 43.69 43.87 150,313 -0.60(-1.35%)
Apr 18, 2019 44.24 44.61 44.07 44.47 156,628 +0.08(+0.17%)
Apr 17, 2019 44.83 44.83 44.08 44.40 185,702 -0.11(-0.25%)
Apr 16, 2019 44.79 44.79 44.42 44.51 208,480 +0.05(+0.11%)
Apr 15, 2019 44.63 45.07 44.15 44.46 140,168 -0.17(-0.38%)
Apr 12, 2019 44.84 44.97 44.20 44.63 122,592 +0.09(+0.21%)
Apr 11, 2019 44.30 44.69 44.04 44.54 125,980 +0.40(+0.91%)
Apr 10, 2019 43.40 44.23 43.28 44.13 200,046 +0.89(+2.06%)
Apr 09, 2019 43.64 43.81 43.13 43.24 213,250 -0.86(-1.96%)
Apr 08, 2019 44.01 44.19 43.76 44.11 186,045 -0.08(-0.19%)
Apr 05, 2019 44.05 44.40 43.80 44.19 270,579 +0.37(+0.86%)
Apr 04, 2019 43.56 44.04 43.31 43.82 166,180 +0.23(+0.54%)
Apr 03, 2019 43.35 43.82 43.00 43.58 377,989 +0.74(+1.73%)
Apr 02, 2019 42.95 43.23 42.54 42.84 260,966 -0.19(-0.44%)
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.