Korn/Ferry International (NY: KFY )

74.51 +1.69 (+2.32%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 21.35 21.51 21.13 21.25 647,056 +0.21(+1.02%)
Jan 30, 2007 20.77 21.16 20.48 21.03 455,198 +0.28(+1.33%)
Jan 29, 2007 20.53 20.82 20.49 20.76 309,422 +0.23(+1.13%)
Jan 26, 2007 20.33 20.57 20.11 20.53 265,026 +0.21(+1.05%)
Jan 25, 2007 20.59 20.63 20.11 20.31 294,474 -0.27(-1.30%)
Jan 24, 2007 20.36 20.77 20.36 20.58 382,141 +0.22(+1.09%)
Jan 23, 2007 20.20 20.58 20.20 20.36 249,516 +0.12(+0.57%)
Jan 22, 2007 20.09 20.36 19.81 20.24 255,473 +0.12(+0.57%)
Jan 19, 2007 20.01 20.15 19.80 20.13 150,608 +0.05(+0.27%)
Jan 18, 2007 20.32 20.33 20.05 20.07 308,186 -0.28(-1.40%)
Jan 17, 2007 20.41 20.62 20.29 20.36 199,500 -0.16(-0.78%)
Jan 16, 2007 20.39 20.67 20.38 20.52 331,676 -0.20(-0.99%)
Jan 12, 2007 20.96 21.13 20.69 20.72 292,563 -0.34(-1.61%)
Jan 11, 2007 20.48 21.10 20.48 21.06 541,517 +0.67(+3.27%)
Jan 10, 2007 19.97 20.53 19.96 20.39 306,500 +0.18(+0.88%)
Jan 09, 2007 20.33 20.33 19.98 20.21 240,299 -0.12(-0.57%)
Jan 08, 2007 20.29 20.46 20.06 20.33 323,471 +0.07(+0.35%)
Jan 05, 2007 20.15 20.68 20.06 20.26 344,489 -0.32(-1.56%)
Jan 04, 2007 20.59 20.65 20.25 20.58 346,512 -0.07(-0.34%)
Jan 03, 2007 20.40 20.97 19.83 20.65 457,221 +0.22(+1.09%)
Dec 29, 2006 20.77 21.07 20.43 20.43 575,011 -0.33(-1.59%)
Dec 28, 2006 20.41 20.81 20.38 20.76 483,409 +0.28(+1.35%)
Dec 27, 2006 20.33 20.55 20.33 20.48 168,704 +0.23(+1.14%)
Dec 26, 2006 20.13 20.42 20.11 20.25 161,061 +0.14(+0.71%)
Dec 22, 2006 20.05 20.26 20.02 20.11 177,583 +0.05(+0.27%)
Dec 21, 2006 19.75 20.21 19.75 20.05 480,262 +0.33(+1.67%)
Dec 20, 2006 19.77 20.03 19.73 19.73 180,730 +0.03(+0.14%)
Dec 19, 2006 19.48 19.92 19.29 19.70 364,046 +0.11(+0.54%)
Dec 18, 2006 19.91 19.96 19.41 19.59 253,674 -0.20(-1.03%)
Dec 15, 2006 19.88 19.96 19.57 19.80 367,193 -0.09(-0.45%)
Dec 14, 2006 19.68 20.11 19.68 19.89 303,578 +0.20(+1.04%)
Dec 13, 2006 19.93 20.07 19.58 19.68 507,349 -0.16(-0.81%)
Dec 12, 2006 20.00 20.02 19.81 19.84 347,411 -0.08(-0.40%)
Dec 11, 2006 20.04 20.15 19.86 19.92 648,742 -0.17(-0.84%)
Dec 08, 2006 20.41 20.41 20.02 20.09 697,970 -0.05(-0.27%)
Dec 07, 2006 20.11 20.37 20.02 20.14 385,738 +0.13(+0.67%)
Dec 06, 2006 19.35 20.47 19.17 20.01 1,421,343 -1.01(-4.82%)
Dec 05, 2006 20.82 21.03 20.64 21.02 436,428 +0.28(+1.33%)
Dec 04, 2006 20.71 21.06 20.68 20.75 374,948 +0.03(+0.13%)
Dec 01, 2006 20.45 20.91 20.32 20.72 322,235 -0.02(-0.09%)
Nov 30, 2006 20.77 21.09 20.58 20.74 547,924 -0.05(-0.26%)
Nov 29, 2006 20.42 20.92 20.41 20.79 432,045 +0.60(+2.95%)
Nov 28, 2006 20.74 20.74 19.93 20.20 720,899 -0.54(-2.62%)
Nov 27, 2006 20.89 20.94 20.64 20.74 436,540 -0.24(-1.14%)
Nov 24, 2006 20.91 21.04 20.82 20.98 156,341 -0.02(-0.08%)
Nov 22, 2006 21.11 21.18 20.94 21.00 317,627 -0.12(-0.59%)
Nov 21, 2006 21.06 21.25 20.95 21.12 358,426 -0.03(-0.13%)
Nov 20, 2006 21.20 21.26 21.00 21.15 240,075 -0.05(-0.25%)
Nov 17, 2006 20.96 21.21 20.83 21.20 332,800 +0.24(+1.15%)
Nov 16, 2006 21.06 21.17 20.91 20.96 223,328 -0.04(-0.17%)
Nov 15, 2006 20.57 21.02 20.55 21.00 338,869 +0.35(+1.68%)
Nov 14, 2006 20.29 20.66 20.21 20.65 280,087 +0.33(+1.62%)
Nov 13, 2006 19.97 20.53 19.96 20.32 460,818 +0.26(+1.29%)
Nov 10, 2006 19.85 20.24 19.84 20.06 343,365 +0.20(+1.03%)
Nov 09, 2006 19.93 19.96 19.74 19.86 295,260 -0.06(-0.31%)
Nov 08, 2006 19.53 20.06 19.48 19.92 281,885 +0.37(+1.91%)
Nov 07, 2006 19.53 19.73 19.48 19.55 282,447 +0.02(+0.09%)
Nov 06, 2006 19.48 19.62 19.40 19.53 166,456 +0.14(+0.73%)
Nov 03, 2006 19.28 19.54 19.18 19.39 279,750 +0.10(+0.51%)
Nov 02, 2006 19.17 19.44 19.17 19.29 240,974 +0.01(+0.05%)
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.