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 (%)
Jan 31, 2006 17.55 17.59 17.33 17.58 186,350 -0.03(-0.15%)
Jan 30, 2006 17.40 17.61 17.39 17.61 285,932 +0.25(+1.44%)
Jan 27, 2006 17.35 17.39 17.16 17.36 346,175 +0.02(+0.10%)
Jan 26, 2006 16.99 17.38 16.99 17.34 198,713 +0.44(+2.58%)
Jan 25, 2006 17.21 17.26 16.87 16.90 296,609 -0.30(-1.76%)
Jan 24, 2006 17.10 17.28 17.06 17.21 407,992 +0.11(+0.62%)
Jan 23, 2006 17.27 17.34 17.09 17.10 271,995 -0.09(-0.52%)
Jan 20, 2006 17.44 17.48 17.17 17.19 277,614 -0.20(-1.18%)
Jan 19, 2006 17.27 17.41 17.14 17.39 165,444 +0.12(+0.72%)
Jan 18, 2006 16.95 17.38 16.90 17.27 206,581 +0.28(+1.62%)
Jan 17, 2006 17.37 17.39 16.82 16.99 303,802 -0.37(-2.15%)
Jan 13, 2006 17.38 17.49 17.31 17.37 199,388 -0.01(-0.05%)
Jan 12, 2006 17.37 17.53 17.35 17.38 177,021 -0.02(-0.10%)
Jan 11, 2006 17.56 17.58 17.25 17.39 147,124 -0.17(-0.96%)
Jan 10, 2006 17.26 17.57 17.14 17.56 355,167 +0.24(+1.39%)
Jan 09, 2006 17.21 17.47 17.21 17.32 201,074 +0.12(+0.72%)
Jan 06, 2006 17.53 17.53 16.93 17.20 274,804 +0.13(+0.78%)
Jan 05, 2006 17.03 17.13 16.93 17.06 285,594 +0.06(+0.37%)
Jan 04, 2006 17.17 17.24 16.92 17.00 310,096 -0.15(-0.88%)
Jan 03, 2006 16.78 17.23 16.51 17.15 468,910 +0.52(+3.16%)
Dec 30, 2005 17.09 17.09 16.63 16.63 361,348 -0.55(-3.21%)
Dec 29, 2005 16.87 17.27 16.82 17.18 428,898 +0.38(+2.28%)
Dec 28, 2005 16.81 16.84 16.68 16.80 258,058 +0.00(+0.00%)
Dec 27, 2005 16.74 16.93 16.73 16.80 562,984 +0.09(+0.53%)
Dec 23, 2005 16.75 16.88 16.70 16.71 255,810 -0.02(-0.11%)
Dec 22, 2005 16.90 16.90 16.65 16.73 373,150 -0.18(-1.05%)
Dec 21, 2005 16.73 16.92 16.73 16.90 483,521 +0.15(+0.90%)
Dec 20, 2005 16.58 16.77 16.52 16.75 353,706 +0.15(+0.91%)
Dec 19, 2005 16.90 16.93 16.57 16.60 279,637 -0.38(-2.25%)
Dec 16, 2005 17.17 17.27 16.98 16.98 613,112 -0.06(-0.37%)
Dec 15, 2005 16.90 17.05 16.63 17.05 452,163 +0.14(+0.84%)
Dec 14, 2005 16.89 17.17 16.85 16.90 514,767 +0.06(+0.37%)
Dec 13, 2005 17.33 17.33 16.81 16.84 766,531 -0.49(-2.82%)
Dec 12, 2005 17.35 17.49 17.21 17.33 755,067 -0.11(-0.61%)
Dec 09, 2005 17.44 17.66 17.38 17.44 863,191 -0.02(-0.10%)
Dec 08, 2005 16.90 17.51 16.72 17.46 1,271,633 +0.75(+4.47%)
Dec 07, 2005 16.46 16.71 16.42 16.71 1,123,047 +0.04(+0.21%)
Dec 06, 2005 16.24 16.82 16.24 16.67 1,205,208 +0.47(+2.91%)
Dec 05, 2005 15.90 16.22 15.87 16.20 600,749 +0.26(+1.62%)
Dec 02, 2005 16.02 16.06 15.77 15.94 298,407 -0.15(-0.94%)
Dec 01, 2005 15.39 16.19 15.39 16.10 789,123 +0.77(+5.05%)
Nov 30, 2005 15.52 15.53 15.26 15.32 652,675 -0.07(-0.46%)
Nov 29, 2005 15.35 15.66 15.33 15.39 346,400 +0.08(+0.52%)
Nov 28, 2005 15.79 15.79 15.14 15.31 504,764 -0.58(-3.64%)
Nov 25, 2005 15.70 16.01 15.64 15.89 199,275 +0.10(+0.62%)
Nov 23, 2005 15.88 15.91 15.75 15.79 385,288 -0.04(-0.28%)
Nov 22, 2005 16.11 16.11 15.82 15.84 377,084 -0.38(-2.36%)
Nov 21, 2005 16.02 16.25 15.87 16.22 270,983 +0.10(+0.61%)
Nov 18, 2005 16.18 16.31 16.01 16.12 422,042 +0.06(+0.39%)
Nov 17, 2005 15.59 16.07 15.57 16.06 319,762 +0.58(+3.74%)
Nov 16, 2005 15.76 15.78 15.38 15.48 447,668 -0.28(-1.75%)
Nov 15, 2005 15.67 15.85 15.55 15.76 502,853 +0.09(+0.57%)
Nov 14, 2005 15.57 15.67 15.48 15.67 344,377 +0.12(+0.74%)
Nov 11, 2005 15.38 15.59 15.29 15.55 284,920 +0.18(+1.16%)
Nov 10, 2005 15.17 15.46 15.13 15.37 444,858 +0.06(+0.41%)
Nov 09, 2005 15.05 15.43 15.04 15.31 283,908 +0.28(+1.83%)
Nov 08, 2005 15.22 15.22 14.89 15.04 493,412 -0.28(-1.80%)
Nov 07, 2005 15.29 15.38 15.17 15.31 309,759 +0.02(+0.12%)
Nov 04, 2005 15.13 15.32 14.99 15.29 447,892 +0.17(+1.12%)
Nov 03, 2005 15.41 15.44 15.13 15.13 463,066 -0.22(-1.45%)
Nov 02, 2005 15.23 15.35 15.16 15.35 402,148 +0.12(+0.76%)
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.