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, 2006 17.31 17.55 17.24 17.43 675,829 +0.00(+0.00%)
Jun 29, 2006 17.04 17.44 17.04 17.43 416,085 +0.53(+3.11%)
Jun 28, 2006 17.14 17.46 16.87 16.90 523,871 -0.13(-0.78%)
Jun 27, 2006 17.55 17.74 16.93 17.04 258,507 -0.49(-2.79%)
Jun 26, 2006 17.53 17.63 17.45 17.53 301,442 +0.12(+0.72%)
Jun 23, 2006 17.71 17.71 17.33 17.40 380,231 -0.40(-2.25%)
Jun 22, 2006 18.14 18.14 17.68 17.80 201,298 -0.33(-1.82%)
Jun 21, 2006 17.66 18.19 17.54 18.13 255,473 +0.44(+2.51%)
Jun 20, 2006 17.62 18.01 17.57 17.69 232,656 -0.02(-0.10%)
Jun 19, 2006 18.06 18.08 17.60 17.71 284,133 -0.12(-0.65%)
Jun 16, 2006 18.01 18.10 17.61 17.82 733,937 -0.19(-1.04%)
Jun 15, 2006 17.71 18.03 17.61 18.01 334,486 +0.48(+2.74%)
Jun 14, 2006 17.27 17.67 17.26 17.53 255,922 +0.26(+1.49%)
Jun 13, 2006 17.35 17.74 17.14 17.27 453,287 -0.20(-1.17%)
Jun 12, 2006 18.11 18.11 17.47 17.47 283,571 -0.61(-3.39%)
Jun 09, 2006 17.82 18.21 17.72 18.09 366,181 +0.21(+1.19%)
Jun 08, 2006 17.79 18.07 17.69 17.87 773,387 -0.01(-0.05%)
Jun 07, 2006 17.81 18.22 17.79 17.88 649,528 +0.03(+0.15%)
Jun 06, 2006 18.15 18.77 17.65 17.86 1,083,035 +0.06(+0.35%)
Jun 05, 2006 18.42 18.42 17.62 17.79 460,143 -0.64(-3.47%)
Jun 02, 2006 18.60 18.76 18.23 18.43 324,595 +0.04(+0.24%)
Jun 01, 2006 18.27 18.52 18.06 18.39 241,423 +0.15(+0.83%)
May 31, 2006 17.49 18.33 17.47 18.24 404,058 +0.71(+4.06%)
May 30, 2006 17.91 17.99 17.50 17.53 318,526 -0.38(-2.14%)
May 26, 2006 17.67 17.92 17.58 17.91 206,693 +0.30(+1.72%)
May 25, 2006 17.69 17.75 17.42 17.61 285,932 +0.10(+0.56%)
May 24, 2006 17.25 17.62 17.07 17.51 437,552 +0.26(+1.50%)
May 23, 2006 17.44 17.75 17.24 17.25 288,517 -0.09(-0.51%)
May 22, 2006 17.57 17.58 17.16 17.34 276,603 -0.27(-1.52%)
May 19, 2006 17.14 17.69 17.05 17.61 312,120 +0.47(+2.75%)
May 18, 2006 17.39 17.58 17.14 17.14 96,996 -0.25(-1.43%)
May 17, 2006 17.63 17.69 17.29 17.39 233,668 -0.42(-2.35%)
May 16, 2006 17.87 18.05 17.59 17.80 133,637 +0.06(+0.35%)
May 15, 2006 17.92 18.05 17.37 17.74 300,543 -0.16(-0.89%)
May 12, 2006 18.12 18.18 17.75 17.90 212,088 -0.23(-1.28%)
May 11, 2006 18.65 18.66 18.13 18.13 200,062 -0.53(-2.86%)
May 10, 2006 19.00 19.00 18.52 18.67 265,363 -0.47(-2.46%)
May 09, 2006 18.64 19.21 18.62 19.14 200,512 +0.50(+2.67%)
May 08, 2006 18.94 18.94 18.60 18.64 150,159 -0.39(-2.06%)
May 05, 2006 18.67 19.03 18.67 19.03 167,580 +0.44(+2.34%)
May 04, 2006 18.39 18.63 18.19 18.60 184,776 +0.21(+1.16%)
May 03, 2006 18.38 18.46 18.05 18.38 361,686 +0.01(+0.05%)
May 02, 2006 18.66 18.67 18.24 18.37 418,332 -0.29(-1.57%)
May 01, 2006 18.77 18.95 18.60 18.67 384,389 -0.02(-0.10%)
Apr 28, 2006 18.38 18.74 18.37 18.68 201,860 +0.27(+1.45%)
Apr 27, 2006 18.47 18.91 18.33 18.42 306,725 -0.14(-0.77%)
Apr 26, 2006 18.34 18.71 18.22 18.56 641,773 +0.27(+1.46%)
Apr 25, 2006 18.55 18.88 18.29 18.29 840,712 -0.60(-3.16%)
Apr 24, 2006 19.00 19.00 18.80 18.89 432,382 -0.12(-0.61%)
Apr 21, 2006 18.68 19.08 18.43 19.00 416,422 +0.67(+3.64%)
Apr 20, 2006 18.47 18.68 18.30 18.34 246,031 -0.15(-0.82%)
Apr 19, 2006 18.53 18.64 18.38 18.49 174,661 +0.04(+0.24%)
Apr 18, 2006 17.73 18.44 17.79 18.44 363,034 +0.72(+4.07%)
Apr 17, 2006 18.06 18.09 17.62 17.72 284,358 -0.28(-1.53%)
Apr 13, 2006 17.83 18.21 17.79 18.00 146,000 +0.17(+0.95%)
Apr 12, 2006 17.78 17.88 17.78 17.83 108,910 +0.06(+0.35%)
Apr 11, 2006 17.85 17.90 17.75 17.77 207,480 -0.10(-0.55%)
Apr 10, 2006 17.90 18.05 17.79 17.87 166,231 +0.05(+0.30%)
Apr 07, 2006 18.03 18.23 17.72 17.81 163,646 -0.14(-0.79%)
Apr 06, 2006 18.19 18.19 17.79 17.95 187,024 -0.21(-1.18%)
Apr 05, 2006 17.95 18.21 17.71 18.17 193,656 +0.30(+1.69%)
Apr 04, 2006 17.75 18.00 17.69 17.87 320,324 +0.04(+0.20%)
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.