Korn/Ferry International (NY: KFY )

73.19 +0.13 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 48.65 49.39 48.39 48.39 324,844 +0.12(+0.24%)
Jun 29, 2023 47.11 48.40 46.97 48.27 451,762 +1.14(+2.42%)
Jun 28, 2023 47.23 47.59 46.72 47.13 637,370 -0.63(-1.33%)
Jun 27, 2023 48.96 48.96 47.46 47.76 550,133 -1.93(-3.89%)
Jun 26, 2023 48.40 50.08 48.40 49.69 402,955 +1.15(+2.37%)
Jun 23, 2023 48.27 49.27 47.76 48.54 2,231,415 -0.40(-0.82%)
Jun 22, 2023 49.27 49.28 48.45 48.94 284,756 -0.31(-0.63%)
Jun 21, 2023 49.10 49.43 48.75 49.25 353,159 -0.06(-0.12%)
Jun 20, 2023 49.66 50.18 49.10 49.31 326,167 -0.48(-0.96%)
Jun 16, 2023 49.97 50.20 49.36 49.79 874,361 +0.35(+0.71%)
Jun 15, 2023 48.71 49.53 48.55 49.44 343,527 +0.63(+1.30%)
Jun 14, 2023 50.46 51.01 48.52 48.81 391,036 -1.84(-3.63%)
Jun 13, 2023 50.51 51.31 50.11 50.64 334,460 +0.29(+0.58%)
Jun 12, 2023 49.93 50.61 49.65 50.35 241,101 +0.25(+0.51%)
Jun 09, 2023 49.94 50.39 49.30 50.09 299,519 +0.04(+0.08%)
Jun 08, 2023 50.83 50.88 49.67 50.06 262,677 -0.88(-1.73%)
Jun 07, 2023 50.17 51.30 50.07 50.93 365,148 +1.21(+2.44%)
Jun 06, 2023 47.50 49.92 47.50 49.72 264,510 +2.23(+4.69%)
Jun 05, 2023 47.89 48.79 46.79 47.50 259,152 -1.24(-2.55%)
Jun 02, 2023 47.29 48.79 47.29 48.74 242,074 +2.09(+4.48%)
Jun 01, 2023 46.01 47.06 45.58 46.65 209,259 +0.74(+1.62%)
May 31, 2023 46.69 46.77 45.47 45.90 375,008 -0.77(-1.65%)
May 30, 2023 47.44 47.49 46.47 46.68 183,086 -0.47(-0.99%)
May 26, 2023 46.82 47.39 46.78 47.14 158,942 +0.48(+1.03%)
May 25, 2023 47.00 47.31 46.49 46.67 168,554 -0.68(-1.44%)
May 24, 2023 48.24 48.24 47.20 47.35 296,111 -0.98(-2.02%)
May 23, 2023 48.27 49.03 47.98 48.33 282,368 -0.17(-0.34%)
May 22, 2023 47.92 48.61 47.77 48.49 211,169 +0.69(+1.45%)
May 19, 2023 48.35 48.35 47.24 47.80 198,847 -0.05(-0.10%)
May 18, 2023 47.14 47.98 46.98 47.85 247,402 +0.62(+1.30%)
May 17, 2023 46.70 47.45 46.24 47.23 289,987 +0.89(+1.92%)
May 16, 2023 46.69 46.82 46.20 46.34 255,678 -0.49(-1.04%)
May 15, 2023 46.70 47.19 46.45 46.83 299,852 +0.17(+0.36%)
May 12, 2023 46.80 46.80 46.05 46.67 226,729 +0.14(+0.29%)
May 11, 2023 46.24 46.57 45.77 46.53 253,179 -0.28(-0.60%)
May 10, 2023 46.94 47.26 46.12 46.81 175,409 +0.62(+1.33%)
May 09, 2023 45.95 46.38 45.52 46.20 223,387 +0.06(+0.13%)
May 08, 2023 46.56 46.86 45.52 46.14 215,406 -0.21(-0.46%)
May 05, 2023 45.64 46.49 45.41 46.35 264,581 +1.57(+3.51%)
May 04, 2023 44.70 45.01 43.64 44.78 307,615 -0.43(-0.95%)
May 03, 2023 45.44 45.92 45.09 45.21 311,277 -0.18(-0.39%)
May 02, 2023 46.16 46.16 44.77 45.39 335,445 -1.07(-2.31%)
May 01, 2023 46.74 47.26 46.46 46.46 187,303 -0.44(-0.94%)
Apr 28, 2023 46.44 47.25 46.44 46.90 229,268 +0.18(+0.38%)
Apr 27, 2023 45.76 46.74 45.74 46.72 369,887 +1.05(+2.31%)
Apr 26, 2023 45.33 46.05 45.33 45.67 259,655 -0.17(-0.36%)
Apr 25, 2023 46.85 46.92 45.63 45.84 287,981 -1.44(-3.04%)
Apr 24, 2023 47.78 48.09 47.10 47.27 150,823 -0.67(-1.41%)
Apr 21, 2023 48.53 48.56 47.83 47.95 176,764 -0.51(-1.05%)
Apr 20, 2023 48.33 48.67 47.70 48.45 297,059 -0.32(-0.66%)
Apr 19, 2023 49.08 49.08 48.49 48.78 239,375 -0.44(-0.89%)
Apr 18, 2023 50.18 50.18 48.93 49.22 204,456 -0.77(-1.54%)
Apr 17, 2023 50.15 50.35 49.51 49.99 165,365 +0.00(+0.00%)
Apr 14, 2023 50.23 50.43 49.50 49.99 216,750 -0.21(-0.41%)
Apr 13, 2023 49.88 50.41 49.39 50.19 185,527 +0.50(+1.00%)
Apr 12, 2023 49.72 49.92 49.34 49.69 194,553 +0.39(+0.79%)
Apr 11, 2023 49.12 49.63 48.97 49.30 196,950 +0.32(+0.66%)
Apr 10, 2023 48.17 49.03 48.17 48.98 426,142 +0.51(+1.05%)
Apr 06, 2023 48.79 48.88 48.13 48.47 231,298 -0.23(-0.48%)
Apr 05, 2023 48.87 48.87 48.21 48.71 313,750 -0.42(-0.85%)
Apr 04, 2023 50.51 50.70 48.97 49.13 228,251 -1.22(-2.42%)
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.