Korn/Ferry International (NY: KFY )

73.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 58.60 59.04 58.45 58.72 312,398 +0.11(+0.19%)
Dec 28, 2023 58.15 58.70 57.84 58.61 232,678 +0.25(+0.42%)
Dec 27, 2023 58.39 58.89 58.21 58.37 366,411 +0.10(+0.17%)
Dec 26, 2023 58.33 58.67 57.79 58.27 336,726 +0.27(+0.46%)
Dec 22, 2023 58.42 58.91 57.88 58.00 190,021 -0.05(-0.09%)
Dec 21, 2023 57.87 58.10 56.75 58.05 309,304 +0.49(+0.86%)
Dec 20, 2023 58.49 59.58 57.53 57.56 518,368 -0.95(-1.62%)
Dec 19, 2023 57.60 58.64 57.46 58.51 472,036 +1.28(+2.24%)
Dec 18, 2023 56.99 57.91 56.65 57.23 342,253 +0.33(+0.59%)
Dec 15, 2023 56.60 57.17 56.23 56.89 1,174,798 +0.31(+0.56%)
Dec 14, 2023 56.01 56.86 55.95 56.58 570,971 +0.99(+1.79%)
Dec 13, 2023 54.78 55.58 53.68 55.58 873,613 +0.56(+1.02%)
Dec 12, 2023 54.95 55.21 54.41 55.02 293,383 +0.00(+0.00%)
Dec 11, 2023 53.82 55.38 53.61 55.02 408,821 +1.18(+2.19%)
Dec 08, 2023 52.80 53.97 52.55 53.84 391,359 +0.82(+1.54%)
Dec 07, 2023 52.10 53.05 51.22 53.02 628,297 +2.15(+4.24%)
Dec 06, 2023 52.84 54.23 50.79 50.87 741,419 -1.64(-3.13%)
Dec 05, 2023 53.08 53.10 52.31 52.51 427,326 -0.91(-1.71%)
Dec 04, 2023 51.91 53.44 51.88 53.43 390,348 +1.37(+2.63%)
Dec 01, 2023 50.82 52.06 50.79 52.06 297,950 +1.15(+2.26%)
Nov 30, 2023 50.59 50.99 50.30 50.91 282,038 +0.48(+0.96%)
Nov 29, 2023 50.51 50.97 50.32 50.43 217,566 +0.27(+0.53%)
Nov 28, 2023 50.58 50.68 49.95 50.16 251,000 -0.39(-0.78%)
Nov 27, 2023 50.07 50.64 49.82 50.55 134,614 +0.33(+0.67%)
Nov 24, 2023 49.86 50.45 49.86 50.22 69,822 +0.20(+0.39%)
Nov 22, 2023 50.31 50.68 49.95 50.02 99,960 +0.10(+0.20%)
Nov 21, 2023 50.66 50.88 49.90 49.93 184,118 -0.76(-1.49%)
Nov 20, 2023 49.83 50.73 49.73 50.68 234,806 +0.86(+1.72%)
Nov 17, 2023 49.69 50.14 49.59 49.83 241,521 +0.30(+0.62%)
Nov 16, 2023 49.80 49.82 49.15 49.52 178,658 -0.34(-0.69%)
Nov 15, 2023 49.83 50.58 49.66 49.87 284,286 +0.06(+0.12%)
Nov 14, 2023 48.08 49.95 48.03 49.81 259,562 +2.87(+6.12%)
Nov 13, 2023 47.19 47.39 46.92 46.93 162,270 -0.47(-1.00%)
Nov 10, 2023 46.89 47.69 46.68 47.41 173,194 +0.61(+1.30%)
Nov 09, 2023 47.04 47.40 46.75 46.80 236,538 -0.15(-0.31%)
Nov 08, 2023 46.86 47.27 46.52 46.94 167,489 +0.06(+0.13%)
Nov 07, 2023 47.60 47.62 46.88 46.88 195,707 -0.82(-1.71%)
Nov 06, 2023 46.77 47.75 46.61 47.70 244,610 +0.65(+1.38%)
Nov 03, 2023 47.21 47.49 46.94 47.05 166,443 +0.82(+1.77%)
Nov 02, 2023 45.43 46.27 45.10 46.24 261,403 +1.32(+2.94%)
Nov 01, 2023 44.61 44.95 44.28 44.92 363,238 +0.13(+0.29%)
Oct 31, 2023 44.09 44.86 44.08 44.79 197,135 +0.70(+1.58%)
Oct 30, 2023 44.72 45.02 43.94 44.09 204,619 -0.18(-0.40%)
Oct 27, 2023 44.53 44.91 43.96 44.27 217,691 -0.45(-1.01%)
Oct 26, 2023 44.77 45.46 44.52 44.72 251,367 +0.24(+0.53%)
Oct 25, 2023 43.90 44.81 43.81 44.48 281,944 +0.20(+0.44%)
Oct 24, 2023 45.23 45.30 43.74 44.29 309,070 -0.76(-1.68%)
Oct 23, 2023 45.79 46.27 45.03 45.04 361,935 -0.98(-2.14%)
Oct 20, 2023 47.39 47.52 45.88 46.03 732,110 -1.34(-2.82%)
Oct 19, 2023 47.15 47.74 47.08 47.37 278,482 -0.04(-0.08%)
Oct 18, 2023 47.83 48.21 47.40 47.41 296,816 -0.86(-1.77%)
Oct 17, 2023 47.59 48.63 47.59 48.26 222,055 +0.47(+0.99%)
Oct 16, 2023 48.56 48.69 47.72 47.79 241,963 -0.29(-0.59%)
Oct 13, 2023 48.89 49.11 47.96 48.08 341,122 -0.65(-1.33%)
Oct 12, 2023 49.10 49.10 48.38 48.72 396,364 -0.35(-0.72%)
Oct 11, 2023 48.47 49.54 48.47 49.08 298,934 +0.67(+1.38%)
Oct 10, 2023 48.04 48.49 48.04 48.41 260,534 +0.46(+0.96%)
Oct 09, 2023 47.42 48.18 47.40 47.95 187,343 +0.17(+0.35%)
Oct 06, 2023 46.95 47.90 46.95 47.78 357,992 +0.67(+1.42%)
Oct 05, 2023 47.29 47.46 46.89 47.11 305,916 -0.24(-0.50%)
Oct 04, 2023 46.84 47.39 46.63 47.35 200,635 +0.53(+1.14%)
Oct 03, 2023 46.61 47.02 46.55 46.82 242,775 +0.07(+0.15%)
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.