Korn/Ferry International (NY: KFY )

53.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 54.35 54.95 53.78 53.88 171,580 -0.83(-1.52%)
Jan 27, 2023 54.94 55.74 54.63 54.71 169,483 -0.72(-1.30%)
Jan 26, 2023 55.29 55.49 54.56 55.43 184,928 +0.56(+1.02%)
Jan 25, 2023 53.85 55.13 53.35 54.87 173,654 +0.38(+0.70%)
Jan 24, 2023 54.33 55.26 54.24 54.49 139,371 -0.22(-0.40%)
Jan 23, 2023 53.85 54.95 53.70 54.71 166,308 +0.97(+1.80%)
Jan 20, 2023 52.85 53.75 52.65 53.74 167,948 +1.06(+2.01%)
Jan 19, 2023 52.44 53.23 52.41 52.68 206,578 +0.08(+0.15%)
Jan 18, 2023 53.17 54.30 52.54 52.60 226,781 -0.27(-0.51%)
Jan 17, 2023 52.93 53.59 52.85 52.87 193,166 -0.20(-0.38%)
Jan 13, 2023 53.25 53.67 53.01 53.07 200,552 -0.55(-1.03%)
Jan 12, 2023 53.16 53.77 52.62 53.62 232,501 +0.75(+1.42%)
Jan 11, 2023 53.05 53.16 52.36 52.87 199,424 -0.05(-0.09%)
Jan 10, 2023 51.20 53.13 51.20 52.92 262,576 +1.41(+2.74%)
Jan 09, 2023 52.20 52.36 51.46 51.51 228,550 -0.36(-0.69%)
Jan 06, 2023 50.48 51.87 50.27 51.87 172,139 +1.98(+3.97%)
Jan 05, 2023 50.85 50.85 49.83 49.89 315,212 -0.96(-1.89%)
Jan 04, 2023 50.73 50.93 50.19 50.85 484,832 +0.67(+1.34%)
Jan 03, 2023 50.85 51.48 49.82 50.18 347,372 -0.44(-0.87%)
Dec 30, 2022 50.18 51.15 49.98 50.62 329,618 -0.16(-0.32%)
Dec 29, 2022 50.24 51.15 50.19 50.78 162,447 +0.81(+1.62%)
Dec 28, 2022 51.27 51.50 49.96 49.97 155,732 -1.09(-2.13%)
Dec 27, 2022 51.03 51.43 50.48 51.06 176,357 +0.11(+0.22%)
Dec 23, 2022 49.81 50.98 49.47 50.95 144,488 +1.11(+2.23%)
Dec 22, 2022 51.20 51.20 49.55 49.84 377,805 -1.85(-3.58%)
Dec 21, 2022 50.53 51.77 50.37 51.69 365,163 +1.67(+3.34%)
Dec 20, 2022 49.48 50.11 49.04 50.02 368,744 +0.63(+1.28%)
Dec 19, 2022 49.53 50.01 49.20 49.39 421,569 -0.05(-0.10%)
Dec 16, 2022 48.42 49.54 48.32 49.44 1,927,632 +0.46(+0.94%)
Dec 15, 2022 50.45 50.56 48.55 48.98 442,703 -2.05(-4.02%)
Dec 14, 2022 51.19 52.00 50.60 51.03 427,573 -0.30(-0.58%)
Dec 13, 2022 53.18 53.66 51.23 51.33 617,924 -0.12(-0.23%)
Dec 12, 2022 51.11 52.13 51.01 51.45 470,693 +0.60(+1.18%)
Dec 09, 2022 50.20 51.41 50.00 50.86 384,934 -0.01(-0.02%)
Dec 08, 2022 51.34 51.74 48.96 50.87 690,082 -2.92(-5.43%)
Dec 07, 2022 54.42 54.51 53.79 53.79 245,118 -0.81(-1.48%)
Dec 06, 2022 55.08 55.36 54.34 54.59 198,428 -0.72(-1.30%)
Dec 05, 2022 56.26 56.29 54.92 55.31 222,720 -1.29(-2.27%)
Dec 02, 2022 56.00 56.91 55.70 56.60 270,866 -0.13(-0.23%)
Dec 01, 2022 57.24 57.82 56.35 56.73 254,685 -0.13(-0.23%)
Nov 30, 2022 55.11 56.86 54.19 56.86 474,806 +1.66(+3.02%)
Nov 29, 2022 55.06 55.46 54.83 55.19 398,741 +0.27(+0.49%)
Nov 28, 2022 55.55 56.01 54.77 54.92 454,487 -1.07(-1.91%)
Nov 25, 2022 55.83 56.61 55.83 55.99 125,255 -0.44(-0.78%)
Nov 23, 2022 56.55 57.03 56.21 56.43 175,614 -0.31(-0.54%)
Nov 22, 2022 56.85 56.85 55.92 56.74 176,990 +0.29(+0.51%)
Nov 21, 2022 56.04 56.86 56.04 56.45 162,123 +0.20(+0.35%)
Nov 18, 2022 56.29 57.26 55.92 56.25 160,185 +0.71(+1.27%)
Nov 17, 2022 55.71 55.92 55.03 55.54 217,601 -0.65(-1.15%)
Nov 16, 2022 56.37 56.90 56.06 56.19 185,940 -0.53(-0.93%)
Nov 15, 2022 56.87 58.07 56.55 56.72 213,851 +0.60(+1.07%)
Nov 14, 2022 56.09 56.90 56.03 56.12 165,609 -0.62(-1.09%)
Nov 11, 2022 56.81 57.27 56.21 56.74 219,286 -0.12(-0.21%)
Nov 10, 2022 55.02 56.91 55.02 56.86 230,746 +3.84(+7.24%)
Nov 09, 2022 53.18 53.92 52.81 53.02 231,945 -0.48(-0.89%)
Nov 08, 2022 53.70 54.68 53.28 53.50 301,247 -0.11(-0.20%)
Nov 07, 2022 53.63 54.05 53.15 53.61 216,000 +0.04(+0.07%)
Nov 04, 2022 53.93 54.13 52.70 53.57 182,823 +0.62(+1.17%)
Nov 03, 2022 52.82 53.66 52.27 52.95 195,355 -0.37(-0.69%)
Nov 02, 2022 55.63 53.22 53.32 294,512 -2.39(-4.29%)
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.