Korn/Ferry International (NY: KFY )

73.19 +0.13 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 47.23 47.40 46.64 46.68 417,096 -0.44(-0.94%)
Sep 28, 2023 46.54 47.37 46.54 47.12 384,486 +0.53(+1.14%)
Sep 27, 2023 46.21 46.82 46.01 46.59 224,873 +0.75(+1.63%)
Sep 26, 2023 46.33 46.79 45.81 45.84 359,083 -0.58(-1.25%)
Sep 25, 2023 46.07 46.55 46.36 46.42 278,362 +0.19(+0.40%)
Sep 22, 2023 46.82 47.19 46.22 46.24 169,850 -0.59(-1.26%)
Sep 21, 2023 47.20 47.39 46.79 46.83 166,518 -0.57(-1.20%)
Sep 20, 2023 47.72 48.38 47.34 47.40 225,328 -0.06(-0.12%)
Sep 19, 2023 46.89 47.78 46.89 47.46 202,650 +0.58(+1.23%)
Sep 18, 2023 46.29 47.15 46.22 46.88 322,154 +0.73(+1.57%)
Sep 15, 2023 46.11 46.55 45.55 46.15 1,199,661 -0.91(-1.94%)
Sep 14, 2023 47.42 47.92 46.75 47.06 566,776 -0.06(-0.12%)
Sep 13, 2023 47.01 47.21 46.71 47.12 212,486 +0.01(+0.02%)
Sep 12, 2023 46.70 47.19 46.43 47.11 258,090 +0.15(+0.31%)
Sep 11, 2023 47.80 47.98 46.94 46.97 384,239 -0.65(-1.36%)
Sep 08, 2023 47.72 48.06 47.28 47.61 262,329 -0.19(-0.39%)
Sep 07, 2023 47.55 49.38 47.45 47.80 332,328 -1.09(-2.23%)
Sep 06, 2023 49.60 49.83 48.68 48.89 255,130 -0.32(-0.66%)
Sep 05, 2023 50.15 50.36 48.38 49.21 324,747 -1.45(-2.86%)
Sep 01, 2023 50.59 51.01 50.49 50.66 201,143 +0.69(+1.37%)
Aug 31, 2023 50.72 50.94 49.89 49.97 197,058 -0.88(-1.73%)
Aug 30, 2023 50.70 51.22 50.70 50.86 163,493 -0.15(-0.29%)
Aug 29, 2023 50.81 51.32 50.73 51.00 210,743 +0.04(+0.08%)
Aug 28, 2023 51.13 51.72 50.90 50.96 208,178 -0.17(-0.33%)
Aug 25, 2023 51.09 51.47 50.39 51.13 177,215 +0.45(+0.89%)
Aug 24, 2023 50.65 51.10 50.20 50.68 292,248 -0.04(-0.08%)
Aug 23, 2023 50.15 50.73 49.76 50.72 277,199 +0.75(+1.51%)
Aug 22, 2023 50.59 50.86 49.95 49.96 218,000 -0.63(-1.24%)
Aug 21, 2023 50.45 50.78 50.12 50.59 236,185 +0.02(+0.04%)
Aug 18, 2023 50.17 50.88 50.17 50.57 299,926 +0.12(+0.23%)
Aug 17, 2023 50.68 50.91 50.40 50.45 308,686 -0.08(-0.16%)
Aug 16, 2023 50.49 51.05 50.26 50.53 286,628 -0.18(-0.35%)
Aug 15, 2023 51.13 51.51 50.56 50.71 244,260 -0.87(-1.69%)
Aug 14, 2023 51.18 51.59 51.00 51.58 297,449 +0.01(+0.02%)
Aug 11, 2023 51.56 51.97 51.39 51.57 205,983 -0.07(-0.13%)
Aug 10, 2023 51.94 52.17 51.34 51.64 195,346 -0.02(-0.04%)
Aug 09, 2023 51.59 51.82 50.90 51.66 222,388 +0.08(+0.15%)
Aug 08, 2023 51.58 51.65 50.45 51.58 145,268 -0.27(-0.53%)
Aug 07, 2023 51.33 52.06 51.18 51.86 145,674 +0.63(+1.22%)
Aug 04, 2023 51.99 52.11 51.21 51.23 205,301 -0.58(-1.12%)
Aug 03, 2023 51.31 52.04 50.97 51.81 174,286 +0.25(+0.49%)
Aug 02, 2023 51.16 51.65 50.99 51.55 128,088 -0.01(-0.02%)
Aug 01, 2023 51.42 51.81 50.53 51.56 216,251 -0.08(-0.15%)
Jul 31, 2023 51.34 51.90 51.24 51.64 220,525 +0.46(+0.90%)
Jul 28, 2023 51.36 51.58 50.97 51.18 187,754 +0.32(+0.64%)
Jul 27, 2023 51.55 51.81 50.54 50.86 218,476 -0.25(-0.50%)
Jul 26, 2023 51.65 52.05 50.97 51.11 269,610 -0.92(-1.77%)
Jul 25, 2023 52.27 52.61 51.90 52.03 343,630 -0.55(-1.04%)
Jul 24, 2023 52.15 52.98 52.15 52.58 177,509 +0.56(+1.07%)
Jul 21, 2023 53.16 53.16 52.02 52.02 305,721 -0.87(-1.65%)
Jul 20, 2023 53.44 53.44 52.65 52.90 253,489 -0.74(-1.37%)
Jul 19, 2023 53.28 53.70 52.66 53.63 273,242 +0.64(+1.20%)
Jul 18, 2023 51.76 53.03 51.47 52.99 272,267 +1.21(+2.33%)
Jul 17, 2023 51.72 52.39 51.64 51.79 276,307 -0.02(-0.04%)
Jul 14, 2023 50.98 51.87 50.41 51.81 319,310 +0.68(+1.32%)
Jul 13, 2023 50.60 51.71 50.24 51.13 455,439 +0.65(+1.28%)
Jul 12, 2023 50.38 50.89 49.77 50.48 315,083 +0.82(+1.66%)
Jul 11, 2023 49.63 49.92 49.31 49.66 495,755 +0.19(+0.38%)
Jul 10, 2023 48.79 49.86 48.79 49.47 334,621 +0.54(+1.10%)
Jul 07, 2023 47.79 49.02 47.79 48.94 321,777 +1.09(+2.27%)
Jul 06, 2023 47.60 48.05 47.05 47.85 164,897 -0.18(-0.37%)
Jul 05, 2023 47.64 48.61 47.07 48.02 304,488 -0.16(-0.32%)
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.