Korn/Ferry International (NY: KFY )

68.04 +1.50 (+2.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 65.53 68.48 65.53 68.04 514,543 +1.50(+2.25%)
Jun 18, 2024 66.15 67.17 65.84 66.54 411,281 +0.42(+0.64%)
Jun 17, 2024 66.40 66.61 65.82 66.12 402,732 -0.61(-0.91%)
Jun 14, 2024 70.50 70.78 66.36 66.73 673,279 -3.54(-5.04%)
Jun 13, 2024 66.00 70.48 65.10 70.27 845,779 +6.86(+10.82%)
Jun 12, 2024 64.30 64.97 63.39 63.41 350,400 +0.49(+0.78%)
Jun 11, 2024 62.46 63.15 61.85 62.92 363,992 +0.41(+0.66%)
Jun 10, 2024 62.49 62.87 61.57 62.51 389,647 -0.76(-1.20%)
Jun 07, 2024 63.87 64.08 63.10 63.27 330,089 -1.59(-2.45%)
Jun 06, 2024 64.31 65.66 64.21 64.86 299,109 +0.21(+0.32%)
Jun 05, 2024 65.49 65.50 64.15 64.65 271,783 -0.72(-1.10%)
Jun 04, 2024 65.13 65.66 65.13 65.37 191,901 -0.25(-0.38%)
Jun 03, 2024 66.00 66.33 65.45 65.62 210,028 -0.32(-0.49%)
May 31, 2024 65.62 66.03 64.96 65.94 255,129 +0.35(+0.53%)
May 30, 2024 65.43 65.69 65.11 65.59 252,506 +0.17(+0.26%)
May 29, 2024 66.00 66.14 65.13 65.42 277,670 -1.17(-1.76%)
May 28, 2024 66.79 66.81 66.02 66.59 336,837 +0.06(+0.09%)
May 24, 2024 66.15 66.64 65.38 66.53 252,880 +0.76(+1.16%)
May 23, 2024 65.59 65.79 64.72 65.77 274,812 +0.19(+0.29%)
May 22, 2024 65.32 65.86 65.20 65.58 175,539 +0.13(+0.20%)
May 21, 2024 65.39 65.47 65.07 65.45 263,118 -0.24(-0.37%)
May 20, 2024 66.39 66.53 65.55 65.69 240,522 -0.74(-1.11%)
May 17, 2024 66.26 66.67 65.70 66.43 174,950 +0.18(+0.27%)
May 16, 2024 66.00 66.29 65.40 66.25 302,650 +0.24(+0.36%)
May 15, 2024 65.15 66.50 64.87 66.01 318,566 +1.21(+1.87%)
May 14, 2024 65.36 65.48 64.57 64.80 293,468 +0.17(+0.26%)
May 13, 2024 64.91 64.94 64.45 64.63 243,410 +0.11(+0.17%)
May 10, 2024 64.48 64.54 64.04 64.52 246,897 +0.10(+0.16%)
May 09, 2024 63.97 64.42 63.56 64.42 548,983 +0.34(+0.53%)
May 08, 2024 62.48 64.15 62.48 64.08 397,037 +1.13(+1.80%)
May 07, 2024 63.99 64.20 62.79 62.95 555,111 -0.79(-1.24%)
May 06, 2024 62.83 63.99 62.73 63.74 336,172 +1.47(+2.36%)
May 03, 2024 62.60 62.60 61.45 62.27 255,115 +0.40(+0.65%)
May 02, 2024 61.76 62.06 60.97 61.87 335,968 +0.69(+1.13%)
May 01, 2024 60.94 61.86 60.85 61.18 313,926 +0.46(+0.76%)
Apr 30, 2024 60.98 61.26 60.32 60.72 369,652 -0.77(-1.25%)
Apr 29, 2024 61.18 61.79 61.16 61.49 243,538 +0.48(+0.79%)
Apr 26, 2024 60.51 61.42 60.49 61.01 272,334 +0.37(+0.61%)
Apr 25, 2024 61.89 62.10 60.62 60.64 484,318 -2.01(-3.21%)
Apr 24, 2024 62.76 63.23 62.01 62.65 267,797 -0.54(-0.85%)
Apr 23, 2024 62.73 63.97 62.73 63.19 242,224 +0.24(+0.38%)
Apr 22, 2024 61.72 63.65 61.49 62.95 391,289 +1.66(+2.71%)
Apr 19, 2024 60.02 61.35 60.02 61.29 454,137 +1.32(+2.20%)
Apr 18, 2024 60.26 60.74 59.78 59.97 279,734 -0.03(-0.05%)
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%)
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.