Korn/Ferry International (NY: KFY )

59.97 -0.03 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 60.84 61.05 59.78 60.00 272,937 -0.47(-0.78%)
Apr 16, 2024 60.49 60.72 60.07 60.47 290,219 -0.37(-0.61%)
Apr 15, 2024 61.61 61.88 60.69 60.84 203,217 -0.65(-1.06%)
Apr 12, 2024 62.37 62.67 61.38 61.49 200,873 -1.09(-1.74%)
Apr 11, 2024 62.96 63.63 62.34 62.58 243,276 -0.28(-0.45%)
Apr 10, 2024 63.46 63.75 62.67 62.86 385,833 -1.60(-2.48%)
Apr 09, 2024 64.30 64.81 64.00 64.46 192,354 +0.46(+0.72%)
Apr 08, 2024 63.90 64.40 63.87 64.00 174,611 +0.43(+0.68%)
Apr 05, 2024 63.16 63.80 63.01 63.57 460,949 +0.34(+0.54%)
Apr 04, 2024 64.89 64.89 63.14 63.23 311,254 -1.00(-1.56%)
Apr 03, 2024 63.79 64.61 63.79 64.23 238,732 -0.09(-0.14%)
Apr 02, 2024 64.35 64.62 63.96 64.32 417,289 -0.43(-0.66%)
Apr 01, 2024 65.66 65.66 64.53 64.75 351,647 -1.01(-1.54%)
Mar 28, 2024 65.87 66.25 65.41 65.76 345,624 -0.18(-0.27%)
Mar 27, 2024 64.95 66.47 64.91 65.94 451,478 +1.52(+2.36%)
Mar 26, 2024 64.30 64.81 63.88 64.42 273,567 +0.50(+0.78%)
Mar 25, 2024 64.55 64.71 63.88 63.92 205,735 -0.52(-0.80%)
Mar 22, 2024 65.32 65.32 64.32 64.44 224,424 -0.63(-0.96%)
Mar 21, 2024 64.33 65.45 64.18 65.06 335,630 +1.00(+1.57%)
Mar 20, 2024 63.25 64.46 62.52 64.06 296,873 +0.95(+1.50%)
Mar 19, 2024 63.45 64.48 63.02 63.11 411,255 -0.72(-1.12%)
Mar 18, 2024 63.39 63.97 62.76 63.83 592,012 +0.71(+1.12%)
Mar 15, 2024 62.55 63.61 62.46 63.12 3,839,124 +0.26(+0.41%)
Mar 14, 2024 63.81 64.08 62.23 62.87 573,270 -1.14(-1.79%)
Mar 13, 2024 63.95 65.10 63.86 64.01 413,901 -0.10(-0.16%)
Mar 12, 2024 64.32 64.74 63.75 64.11 308,476 -0.38(-0.59%)
Mar 11, 2024 64.54 65.05 64.02 64.49 367,943 -0.78(-1.19%)
Mar 08, 2024 65.08 65.94 64.65 65.26 471,787 +0.57(+0.88%)
Mar 07, 2024 65.53 65.81 64.03 64.70 643,470 +0.16(+0.25%)
Mar 06, 2024 69.33 69.33 62.99 64.54 572,804 +0.81(+1.26%)
Mar 05, 2024 65.29 65.59 63.29 63.73 383,167 -2.07(-3.14%)
Mar 04, 2024 64.16 65.95 64.09 65.80 692,192 +2.05(+3.21%)
Mar 01, 2024 63.21 63.76 62.51 63.75 331,293 +0.42(+0.66%)
Feb 29, 2024 62.35 63.58 61.69 63.33 512,587 +2.42(+3.97%)
Feb 28, 2024 60.15 61.46 59.87 60.92 430,718 +0.58(+0.96%)
Feb 27, 2024 59.43 60.41 59.36 60.34 370,178 +1.24(+2.10%)
Feb 26, 2024 58.99 59.42 58.82 59.09 190,372 -0.23(-0.39%)
Feb 23, 2024 59.05 59.74 58.77 59.32 167,940 +0.33(+0.56%)
Feb 22, 2024 58.82 59.08 58.37 59.00 197,761 +0.16(+0.27%)
Feb 21, 2024 58.15 58.86 58.15 58.84 190,361 +0.30(+0.51%)
Feb 20, 2024 57.61 58.75 57.61 58.54 206,454 +0.08(+0.14%)
Feb 16, 2024 59.29 59.46 58.45 58.46 252,665 -1.30(-2.18%)
Feb 15, 2024 59.17 60.27 59.17 59.76 338,485 +0.88(+1.49%)
Feb 14, 2024 58.55 59.23 58.43 58.89 187,778 +1.01(+1.75%)
Feb 13, 2024 59.10 59.43 57.50 57.87 446,985 -2.69(-4.44%)
Feb 12, 2024 58.92 60.78 58.92 60.56 379,045 +1.92(+3.27%)
Feb 09, 2024 58.61 59.16 58.21 58.64 278,752 -0.06(-0.10%)
Feb 08, 2024 58.28 58.83 58.15 58.70 265,916 +0.37(+0.63%)
Feb 07, 2024 58.49 58.56 58.08 58.33 268,380 -0.20(-0.34%)
Feb 06, 2024 58.58 59.33 58.22 58.53 420,472 -0.18(-0.31%)
Feb 05, 2024 58.72 58.92 58.31 58.71 209,930 -0.51(-0.86%)
Feb 02, 2024 58.29 59.47 58.29 59.21 222,811 +0.46(+0.78%)
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.