Korn/Ferry International (NY: KFY )

75.62 +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 20, 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 +3.30(+7.15%)
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.