Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Korn/Ferry International (NY: KFY )

73.40 +0.40 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.856 8.283 7.847 8.061 436,908 +0.14(+1.80%)
Mar 30, 2009 8.025 8.052 7.536 7.919 376,846 -0.61(-7.10%)
Mar 26, 2009 7.945 8.550 7.776 8.524 594,037 +0.79(+10.24%)
Mar 25, 2009 7.509 8.043 7.358 7.732 491,141 +0.31(+4.20%)
Mar 24, 2009 7.660 7.865 7.411 7.420 329,926 -0.35(-4.47%)
Mar 23, 2009 7.491 7.767 7.456 7.767 346,265 +0.63(+8.85%)
Mar 20, 2009 7.456 7.456 7.118 7.136 422,992 -0.15(-2.08%)
Mar 19, 2009 7.322 7.474 7.180 7.287 376,927 +0.03(+0.37%)
Mar 18, 2009 7.198 7.429 6.913 7.260 510,938 +0.06(+0.87%)
Mar 17, 2009 6.744 7.198 6.708 7.198 451,233 +0.43(+6.31%)
Mar 16, 2009 7.456 7.456 6.744 6.771 648,185 -0.52(-7.20%)
Mar 13, 2009 7.358 7.420 7.055 7.296 0 -0.04(-0.61%)
Mar 12, 2009 6.967 7.394 6.726 7.340 566,456 +0.27(+3.77%)
Mar 11, 2009 7.518 7.652 6.851 7.073 907,258 -1.10(-13.49%)
Mar 10, 2009 7.652 8.248 7.625 8.177 337,205 +0.72(+9.67%)
Mar 09, 2009 7.314 7.643 7.216 7.456 381,206 +0.07(+0.96%)
Mar 06, 2009 7.500 7.616 7.162 7.385 0 -0.02(-0.24%)
Mar 05, 2009 7.687 7.723 7.376 7.402 458,579 -0.50(-6.31%)
Mar 04, 2009 7.696 8.030 7.580 7.901 477,403 +0.15(+1.95%)
Mar 02, 2009 8.016 8.105 7.732 7.749 380,296 -0.47(-5.74%)
Feb 27, 2009 8.008 8.417 7.794 8.221 0 +0.16(+1.99%)
Feb 26, 2009 8.239 8.292 8.016 8.061 304,777 -0.10(-1.20%)
Feb 25, 2009 8.782 8.782 8.043 8.159 503,029 -0.69(-7.84%)
Feb 24, 2009 8.568 8.915 8.426 8.853 385,264 +0.44(+5.18%)
Feb 23, 2009 8.675 9.066 8.408 8.417 422,990 -0.24(-2.77%)
Feb 20, 2009 9.066 9.111 8.506 8.657 0 -0.47(-5.17%)
Feb 19, 2009 9.191 9.369 9.013 9.129 387,920 +0.02(+0.20%)
Feb 18, 2009 9.022 9.235 8.871 9.111 350,189 +0.16(+1.79%)
Feb 17, 2009 8.862 9.111 8.835 8.951 373,676 -0.28(-2.99%)
Feb 13, 2009 9.164 9.529 8.897 9.226 0 +0.11(+1.17%)
Feb 12, 2009 9.137 9.226 8.764 9.120 369,239 -0.08(-0.87%)
Feb 11, 2009 8.977 9.333 8.960 9.200 327,913 +0.32(+3.61%)
Feb 10, 2009 9.280 9.565 8.871 8.879 507,127 -0.45(-4.86%)
Feb 09, 2009 9.342 9.493 9.200 9.333 282,614 -0.10(-1.04%)
Feb 06, 2009 8.737 9.582 8.648 9.431 0 +0.69(+7.83%)
Feb 05, 2009 8.470 8.888 8.337 8.746 304,811 +0.22(+2.61%)
Feb 04, 2009 8.586 8.835 8.372 8.524 315,212 +0.04(+0.42%)
Feb 03, 2009 8.568 8.586 8.221 8.488 337,841 -0.10(-1.14%)
Feb 02, 2009 8.248 8.639 8.132 8.586 399,842 +0.22(+2.66%)
Jan 30, 2009 8.719 8.728 8.257 8.363 0 -0.18(-2.08%)
Jan 29, 2009 8.826 9.057 8.497 8.541 350,425 -0.57(-6.25%)
Jan 28, 2009 8.790 9.173 8.693 9.111 361,201 +0.52(+6.00%)
Jan 27, 2009 8.595 8.666 8.452 8.595 373,081 +0.07(+0.83%)
Jan 26, 2009 8.586 8.746 8.292 8.524 370,138 -0.04(-0.42%)
Jan 23, 2009 8.595 8.808 8.435 8.559 442,033 -0.28(-3.12%)
Jan 22, 2009 8.977 9.191 8.790 8.835 495,282 -0.48(-5.16%)
Jan 21, 2009 9.182 9.395 8.862 9.315 726,836 +0.32(+3.56%)
Jan 20, 2009 9.413 9.413 8.933 8.995 557,987 -0.46(-4.89%)
Jan 16, 2009 9.840 9.858 9.155 9.458 0 -0.26(-2.66%)
Jan 15, 2009 9.235 9.805 9.057 9.716 460,633 +0.27(+2.82%)
Jan 14, 2009 9.511 9.645 9.129 9.449 575,264 -0.40(-4.06%)
Jan 13, 2009 9.662 9.947 9.573 9.849 343,642 +0.14(+1.47%)
Jan 12, 2009 9.823 9.974 9.627 9.707 295,980 -0.16(-1.62%)
Jan 09, 2009 10.10 10.13 9.565 9.867 531,460 -0.17(-1.68%)
Jan 08, 2009 10.25 10.52 9.769 10.04 601,348 -0.29(-2.84%)
Jan 07, 2009 10.33 10.45 10.04 10.33 478,492 -0.17(-1.61%)
Jan 06, 2009 10.37 10.68 10.12 10.50 437,767 +0.30(+2.97%)
Jan 05, 2009 9.938 10.21 9.573 10.20 467,538 +0.27(+2.69%)
Jan 02, 2009 10.22 10.22 9.840 9.929 0 -0.23(-2.28%)
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.