Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 6.673 6.717 6.655 6.655 134,873 -0.01(-0.13%)
Dec 30, 2002 6.717 6.780 6.646 6.664 128,916 -0.05(-0.79%)
Dec 27, 2002 6.762 6.860 6.673 6.717 55,185 -0.03(-0.40%)
Dec 26, 2002 6.842 7.100 6.726 6.744 50,240 -0.09(-1.30%)
Dec 24, 2002 7.073 7.091 6.789 6.833 15,622 -0.20(-2.78%)
Dec 23, 2002 6.886 7.082 6.806 7.029 75,192 +0.18(+2.60%)
Dec 20, 2002 6.851 6.851 6.620 6.851 107,224 +0.16(+2.39%)
Dec 19, 2002 6.673 6.886 6.611 6.691 57,883 +0.08(+1.21%)
Dec 18, 2002 6.637 6.655 6.566 6.611 119,925 -0.03(-0.40%)
Dec 17, 2002 6.815 6.824 6.628 6.637 108,910 -0.19(-2.74%)
Dec 16, 2002 6.682 6.824 6.673 6.824 114,754 +0.15(+2.27%)
Dec 13, 2002 6.628 6.717 6.593 6.673 149,147 -0.11(-1.57%)
Dec 12, 2002 6.744 6.940 6.717 6.780 38,776 +0.03(+0.40%)
Dec 11, 2002 6.717 6.886 6.673 6.753 240,861 +0.04(+0.53%)
Dec 10, 2002 6.869 6.922 6.673 6.717 133,637 -0.18(-2.58%)
Dec 09, 2002 6.984 7.073 6.895 6.895 205,120 -0.18(-2.52%)
Dec 06, 2002 7.118 7.402 7.029 7.073 258,282 -0.06(-0.87%)
Dec 05, 2002 7.919 7.919 7.118 7.136 204,895 -0.77(-9.68%)
Dec 04, 2002 8.595 8.595 7.385 7.901 247,043 -0.69(-7.98%)
Dec 03, 2002 8.586 8.808 8.230 8.586 69,684 +0.00(+0.00%)
Dec 02, 2002 8.630 8.764 8.248 8.586 128,916 -0.02(-0.21%)
Nov 29, 2002 8.782 8.888 8.577 8.604 46,419 -0.16(-1.83%)
Nov 27, 2002 8.221 8.897 8.221 8.764 215,348 +0.63(+7.77%)
Nov 26, 2002 8.452 8.452 8.008 8.132 47,655 -0.32(-3.79%)
Nov 25, 2002 8.052 8.452 8.052 8.452 104,864 +0.34(+4.17%)
Nov 22, 2002 8.274 8.274 8.096 8.114 40,462 -0.14(-1.72%)
Nov 21, 2002 7.981 8.257 7.919 8.257 282,223 +0.31(+3.92%)
Nov 20, 2002 7.954 7.990 7.874 7.945 53,724 +0.08(+1.02%)
Nov 19, 2002 7.785 7.972 7.767 7.865 39,225 +0.04(+0.45%)
Nov 18, 2002 7.919 7.981 7.607 7.830 81,710 +0.00(+0.00%)
Nov 15, 2002 7.963 7.999 7.785 7.830 136,109 -0.12(-1.57%)
Nov 14, 2002 7.518 7.981 7.518 7.954 114,080 +0.46(+6.18%)
Nov 13, 2002 7.429 7.687 7.278 7.491 51,813 +0.02(+0.24%)
Nov 12, 2002 7.162 7.554 7.144 7.474 64,626 +0.33(+4.61%)
Nov 11, 2002 7.385 7.385 7.144 7.144 47,880 -0.21(-2.90%)
Nov 08, 2002 7.652 7.785 7.340 7.358 36,640 -0.32(-4.17%)
Nov 07, 2002 7.340 7.678 7.233 7.678 61,030 +0.07(+0.94%)
Nov 06, 2002 7.847 7.847 7.242 7.607 107,674 -0.15(-1.95%)
Nov 05, 2002 7.919 7.927 7.678 7.758 73,506 -0.20(-2.57%)
Nov 04, 2002 7.536 8.052 7.474 7.963 78,563 +0.52(+6.93%)
Nov 01, 2002 7.572 7.572 7.296 7.447 148,698 -0.14(-1.88%)
Oct 31, 2002 7.990 8.114 7.518 7.589 163,309 -0.37(-4.69%)
Oct 30, 2002 8.096 8.096 7.874 7.963 50,352 -0.18(-2.19%)
Oct 29, 2002 7.741 8.141 7.563 8.141 67,773 +0.32(+4.10%)
Oct 28, 2002 8.408 8.408 7.812 7.821 59,119 -0.54(-6.49%)
Oct 25, 2002 7.696 8.363 7.696 8.363 96,771 +0.61(+7.80%)
Oct 24, 2002 7.990 8.008 7.572 7.758 70,134 -0.15(-1.91%)
Oct 23, 2002 7.652 7.981 7.563 7.910 173,537 +0.21(+2.77%)
Oct 22, 2002 7.572 7.758 7.518 7.696 117,677 +0.11(+1.41%)
Oct 21, 2002 7.456 7.589 7.127 7.589 139,594 -0.40(-5.01%)
Oct 18, 2002 7.963 7.999 7.812 7.990 75,754 +0.12(+1.47%)
Oct 17, 2002 7.331 7.874 7.331 7.874 125,994 +0.59(+8.06%)
Oct 16, 2002 7.287 7.322 7.029 7.287 43,946 -0.11(-1.44%)
Oct 15, 2002 7.198 7.402 7.198 7.394 128,354 +0.20(+2.85%)
Oct 14, 2002 7.073 7.207 7.055 7.189 36,640 +0.03(+0.37%)
Oct 11, 2002 6.922 7.322 6.806 7.162 155,104 +0.33(+4.82%)
Oct 10, 2002 6.468 6.833 6.468 6.833 69,347 +0.36(+5.64%)
Oct 09, 2002 6.851 6.851 6.450 6.468 62,716 -0.29(-4.34%)
Oct 08, 2002 6.477 6.824 6.450 6.762 82,834 +0.28(+4.25%)
Oct 07, 2002 6.584 6.611 6.468 6.486 35,966 -0.01(-0.14%)
Oct 04, 2002 6.780 6.797 6.486 6.495 44,733 -0.20(-2.93%)
Oct 03, 2002 6.860 6.931 6.584 6.691 144,651 -0.16(-2.34%)
Oct 02, 2002 7.082 7.082 6.851 6.851 106,774 -0.25(-3.51%)
Oct 01, 2002 7.064 7.100 6.869 7.100 114,530 +0.12(+1.79%)
Sep 30, 2002 6.495 7.047 6.477 6.975 133,075 +0.41(+6.23%)
Sep 27, 2002 7.073 7.073 6.522 6.566 67,324 -0.51(-7.17%)
Sep 26, 2002 6.940 7.251 6.806 7.073 105,763 +0.18(+2.58%)
Sep 25, 2002 6.362 6.895 6.362 6.895 106,437 +0.60(+9.46%)
Sep 24, 2002 6.450 6.459 6.112 6.299 380,905 -0.17(-2.61%)
Sep 23, 2002 6.468 6.539 6.450 6.468 786,762 +0.00(+0.00%)
Sep 20, 2002 6.584 6.584 6.450 6.468 165,894 +0.02(+0.28%)
Sep 19, 2002 6.468 6.539 6.450 6.450 33,718 -0.02(-0.28%)
Sep 18, 2002 6.450 6.673 6.370 6.468 125,207 -0.16(-2.42%)
Sep 17, 2002 6.486 6.762 6.406 6.628 89,578 +0.17(+2.62%)
Sep 16, 2002 6.700 6.851 6.450 6.459 46,980 -0.33(-4.85%)
Sep 13, 2002 6.406 6.984 6.370 6.789 73,955 +0.38(+5.97%)
Sep 12, 2002 6.246 6.406 6.246 6.406 79,350 +0.25(+4.05%)
Sep 11, 2002 6.442 6.575 6.157 6.157 50,015 -0.20(-3.22%)
Sep 10, 2002 6.273 6.415 6.157 6.362 64,964 +0.11(+1.71%)
Sep 09, 2002 6.433 6.433 6.148 6.255 44,845 -0.20(-3.03%)
Sep 06, 2002 6.273 6.726 6.184 6.450 92,163 +0.36(+5.99%)
Sep 05, 2002 6.851 6.851 6.086 6.086 63,952 -0.77(-11.17%)
Sep 04, 2002 6.255 6.851 6.246 6.851 55,522 +0.60(+9.53%)
Sep 03, 2002 6.246 6.317 6.246 6.255 91,264 +0.01(+0.14%)
Aug 30, 2002 6.255 6.362 6.246 6.246 70,134 +0.00(+0.00%)
Aug 29, 2002 6.317 6.477 6.246 6.246 42,260 +0.00(+0.00%)
Aug 28, 2002 6.139 6.450 6.139 6.246 72,494 +0.11(+1.74%)
Aug 27, 2002 6.646 6.735 6.139 6.139 41,136 -0.50(-7.51%)
Aug 26, 2002 6.450 6.646 6.308 6.637 42,597 +0.28(+4.34%)
Aug 23, 2002 6.851 6.904 6.362 6.362 48,217 -0.44(-6.54%)
Aug 22, 2002 6.655 7.073 6.539 6.806 60,468 +0.15(+2.27%)
Aug 21, 2002 6.041 6.655 5.952 6.655 165,782 +0.61(+10.16%)
Aug 20, 2002 6.050 6.139 5.881 6.041 33,268 -0.05(-0.88%)
Aug 16, 2002 6.041 6.095 5.997 6.095 23,827 +0.03(+0.44%)
Aug 15, 2002 6.317 6.317 6.050 6.068 69,684 -0.16(-2.57%)
Aug 14, 2002 5.783 6.299 5.730 6.228 106,550 +0.45(+7.86%)
Aug 13, 2002 5.872 6.086 5.739 5.774 1,154,967 -0.11(-1.82%)
Aug 12, 2002 6.023 6.023 5.676 5.881 52,825 -0.36(-5.71%)
Aug 07, 2002 6.006 6.237 5.721 6.237 70,359 +0.29(+4.94%)
Aug 06, 2002 5.579 5.943 5.579 5.943 236,478 +0.45(+8.27%)
Aug 05, 2002 6.068 6.095 5.490 5.490 189,047 -0.58(-9.53%)
Aug 02, 2002 6.050 6.121 5.952 6.068 100,256 -0.07(-1.16%)
Aug 01, 2002 6.273 6.299 5.792 6.139 40,124 -0.13(-2.13%)
Jul 31, 2002 6.513 6.584 6.273 6.273 87,667 -0.26(-3.95%)
Jul 30, 2002 6.762 6.762 6.246 6.531 88,904 -0.15(-2.26%)
Jul 29, 2002 5.507 6.744 5.294 6.682 108,910 +1.18(+21.52%)
Jul 26, 2002 5.783 5.845 5.498 5.498 112,507 -0.15(-2.68%)
Jul 25, 2002 5.650 5.783 5.516 5.650 126,893 +0.22(+4.10%)
Jul 24, 2002 5.347 5.454 5.160 5.427 258,395 +0.09(+1.67%)
Jul 23, 2002 6.459 6.459 5.143 5.338 206,918 -1.09(-17.01%)
Jul 22, 2002 6.406 6.495 6.246 6.433 63,165 +0.12(+1.83%)
Jul 19, 2002 6.584 6.940 6.317 6.317 95,647 -0.55(-8.03%)
Jul 17, 2002 7.118 7.189 6.317 6.869 145,101 -0.12(-1.66%)
Jul 12, 2002 7.518 7.589 6.806 6.984 64,514 -0.44(-5.99%)
Jul 11, 2002 7.447 7.652 7.260 7.429 50,240 -0.02(-0.24%)
Jul 10, 2002 7.776 7.910 7.225 7.447 37,764 -0.31(-4.01%)
Jul 09, 2002 8.141 8.141 7.758 7.758 70,246 -0.38(-4.70%)
Jul 08, 2002 8.008 8.141 8.008 8.141 118,688 +0.04(+0.55%)
Jul 05, 2002 7.652 8.096 7.598 8.096 69,459 +0.83(+11.38%)
Jul 04, 2002 6.913 7.305 6.575 7.269 54,286 +0.00(+0.00%)
Jul 03, 2002 6.913 7.305 6.575 7.269 52,600 +0.27(+3.81%)
Jul 02, 2002 7.207 7.233 6.762 7.002 70,921 -0.38(-5.18%)
Jul 01, 2002 8.096 8.096 7.029 7.385 130,602 -0.71(-8.79%)
Jun 28, 2002 8.185 8.230 7.376 8.096 262,216 -0.12(-1.41%)
Jun 27, 2002 8.079 8.221 7.758 8.212 85,082 +0.20(+2.56%)
Jun 26, 2002 7.856 8.096 7.536 8.008 102,616 +0.12(+1.58%)
Jun 25, 2002 7.874 8.221 7.785 7.883 65,638 -0.38(-4.63%)
Jun 21, 2002 8.034 8.435 8.034 8.266 125,095 +0.24(+2.99%)
Jun 20, 2002 7.696 8.230 7.696 8.025 110,483 -0.12(-1.42%)
Jun 19, 2002 8.221 8.266 7.563 8.141 238,389 +0.01(+0.11%)
Jun 18, 2002 8.274 8.435 8.132 8.132 58,557 -0.14(-1.72%)
Jun 17, 2002 7.972 8.283 7.963 8.274 66,650 +0.30(+3.79%)
Jun 14, 2002 7.207 8.096 7.038 7.972 125,994 -0.16(-1.97%)
Jun 12, 2002 7.919 8.185 7.776 8.132 124,758 +0.30(+3.86%)
Jun 11, 2002 8.408 8.675 7.830 7.830 57,321 -0.63(-7.47%)
Jun 10, 2002 9.075 9.075 8.452 8.461 76,091 -0.61(-6.76%)
Jun 07, 2002 8.452 9.209 8.363 9.075 181,067 +0.61(+7.26%)
Jun 06, 2002 9.342 9.342 8.452 8.461 115,991 -1.11(-11.62%)
Jun 05, 2002 9.120 9.573 9.120 9.573 81,710 +0.04(+0.37%)
May 31, 2002 9.876 9.876 9.538 9.538 150,271 -0.12(-1.20%)
May 28, 2002 9.707 9.707 8.986 9.653 139,257 -0.05(-0.55%)
May 27, 2002 9.814 9.938 9.698 9.707 48,329 +0.00(+0.00%)
May 24, 2002 9.814 9.938 9.698 9.707 46,306 -0.26(-2.59%)
May 23, 2002 9.556 9.965 9.502 9.965 133,637 +0.41(+4.28%)
May 22, 2002 9.529 9.645 9.271 9.556 60,917 +0.03(+0.28%)
May 21, 2002 9.476 9.742 9.298 9.529 98,794 +0.06(+0.66%)
May 20, 2002 10.15 10.21 9.342 9.467 82,497 -0.66(-6.50%)
May 17, 2002 9.734 10.12 9.698 10.12 57,883 +0.39(+4.02%)
May 16, 2002 10.01 10.25 9.431 9.734 142,291 -0.57(-5.53%)
May 15, 2002 10.41 10.60 10.06 10.30 176,347 -0.02(-0.17%)
May 14, 2002 9.342 10.33 9.342 10.32 274,243 +0.99(+10.58%)
May 13, 2002 9.075 9.342 9.075 9.333 70,359 +0.21(+2.34%)
May 10, 2002 9.155 9.315 8.968 9.120 148,023 -0.03(-0.29%)
May 09, 2002 9.520 9.520 9.111 9.146 94,074 -0.53(-5.51%)
May 08, 2002 9.164 9.689 9.111 9.680 78,563 +0.58(+6.35%)
May 07, 2002 9.431 9.431 9.084 9.102 51,813 -0.33(-3.49%)
May 06, 2002 9.209 9.609 9.209 9.431 123,521 +0.18(+1.92%)
May 03, 2002 9.120 9.298 9.013 9.253 108,348 +0.10(+1.07%)
May 02, 2002 9.538 9.769 8.897 9.155 180,955 -0.37(-3.92%)
May 01, 2002 9.298 9.778 9.164 9.529 84,857 +0.19(+2.00%)
Apr 30, 2002 9.218 9.342 9.218 9.342 51,926 +0.13(+1.45%)
Apr 29, 2002 9.004 9.333 9.004 9.209 85,195 +0.24(+2.68%)
Apr 26, 2002 9.565 9.573 8.897 8.968 98,794 -0.73(-7.52%)
Apr 25, 2002 9.057 9.742 9.022 9.698 112,057 +0.62(+6.86%)
Apr 24, 2002 9.760 9.760 8.986 9.075 217,933 -0.69(-7.02%)
Apr 23, 2002 9.031 9.760 9.031 9.760 71,145 +0.74(+8.19%)
Apr 22, 2002 9.876 9.876 8.853 9.022 156,790 -0.93(-9.38%)
Apr 19, 2002 9.502 10.12 9.502 9.956 103,740 +0.45(+4.78%)
Apr 18, 2002 9.449 9.511 9.315 9.502 98,570 -0.03(-0.28%)
Apr 17, 2002 9.662 9.965 9.511 9.529 100,368 -0.07(-0.74%)
Apr 16, 2002 9.031 10.14 9.031 9.600 225,576 +0.59(+6.52%)
Apr 15, 2002 9.013 9.031 8.844 9.013 253,562 -0.13(-1.46%)
Apr 12, 2002 8.497 9.146 8.497 9.146 129,366 +0.62(+7.31%)
Apr 11, 2002 8.541 8.755 8.497 8.524 111,720 +0.07(+0.84%)
Apr 10, 2002 8.408 8.648 8.408 8.452 100,930 +0.08(+0.96%)
Apr 09, 2002 8.301 8.630 8.301 8.372 103,403 -0.02(-0.21%)
Apr 08, 2002 8.230 8.443 8.194 8.390 81,148 +0.16(+1.95%)
Apr 05, 2002 8.168 8.230 8.079 8.230 161,960 +0.12(+1.54%)
Apr 04, 2002 7.696 8.105 7.696 8.105 164,658 +0.17(+2.13%)
Apr 03, 2002 8.675 8.675 7.919 7.936 170,277 -0.83(-9.44%)
Apr 02, 2002 8.808 8.879 8.764 8.764 101,717 -0.11(-1.20%)
Apr 01, 2002 8.808 8.942 8.648 8.871 151,508 +0.02(+0.20%)
Mar 29, 2002 9.280 9.280 8.719 8.853 265,925 +0.00(+0.00%)
Mar 28, 2002 9.280 9.280 8.719 8.853 258,058 -0.20(-2.26%)
Mar 27, 2002 8.541 9.057 8.541 9.057 342,466 +0.52(+6.04%)
Mar 26, 2002 8.390 8.541 8.381 8.541 157,240 +0.18(+2.13%)
Mar 25, 2002 8.461 8.497 8.310 8.363 135,323 -0.10(-1.16%)
Mar 22, 2002 8.435 8.488 8.399 8.461 174,211 +0.03(+0.32%)
Mar 21, 2002 8.257 8.435 8.185 8.435 162,410 +0.14(+1.72%)
Mar 20, 2002 8.452 8.461 8.274 8.292 134,086 -0.18(-2.10%)
Mar 19, 2002 8.105 8.586 8.008 8.470 1,146,425 +0.45(+5.66%)
Mar 18, 2002 7.741 8.025 7.741 8.016 213,999 +0.05(+0.67%)
Mar 15, 2002 7.696 8.114 7.669 7.963 208,604 +0.31(+4.07%)
Mar 14, 2002 7.785 8.096 6.628 7.652 712,469 -0.65(-7.82%)
Mar 13, 2002 8.070 8.408 8.034 8.301 123,296 +0.25(+3.09%)
Mar 12, 2002 8.034 8.168 7.981 8.052 314,705 +0.03(+0.33%)
Mar 11, 2002 8.141 8.274 8.008 8.025 239,063 -0.17(-2.06%)
Mar 08, 2002 7.429 8.532 7.429 8.194 292,450 +0.93(+12.73%)
Mar 07, 2002 7.474 7.563 7.242 7.269 190,733 -0.12(-1.68%)
Mar 06, 2002 7.073 7.456 6.895 7.394 98,682 +0.41(+5.86%)
Mar 05, 2002 6.442 7.118 6.442 6.984 260,081 +0.63(+9.94%)
Mar 04, 2002 6.406 6.406 6.228 6.353 184,327 +0.04(+0.56%)
Mar 01, 2002 6.219 6.317 6.015 6.317 117,115 +0.09(+1.43%)
Feb 28, 2002 5.917 6.362 5.917 6.228 363,596 +0.27(+4.48%)
Feb 27, 2002 5.525 5.961 5.525 5.961 217,146 +0.45(+8.24%)
Feb 26, 2002 5.650 5.676 5.356 5.507 204,670 +0.08(+1.48%)
Feb 25, 2002 5.196 5.498 5.160 5.427 355,841 +0.23(+4.45%)
Feb 22, 2002 5.739 5.739 5.160 5.196 141,504 -0.54(-9.46%)
Feb 21, 2002 6.032 6.121 5.739 5.739 132,288 -0.29(-4.87%)
Feb 20, 2002 5.881 6.068 5.881 6.032 268,286 +0.16(+2.73%)
Feb 19, 2002 5.917 6.406 5.828 5.872 288,741 -0.61(-9.34%)
Feb 18, 2002 6.584 6.584 6.326 6.477 355,953 +0.00(+0.00%)
Feb 15, 2002 6.584 6.584 6.326 6.477 355,953 -0.11(-1.62%)
Feb 14, 2002 7.225 7.251 6.584 6.584 157,240 -0.68(-9.31%)
Feb 13, 2002 7.474 7.483 7.260 7.260 103,852 -0.12(-1.69%)
Feb 12, 2002 7.429 7.456 7.358 7.385 108,798 -0.05(-0.72%)
Feb 11, 2002 7.474 7.545 7.429 7.438 60,917 +0.01(+0.12%)
Feb 08, 2002 7.296 7.429 6.984 7.429 84,183 +0.09(+1.21%)
Feb 07, 2002 7.429 7.474 7.340 7.340 57,208 -0.06(-0.84%)
Feb 06, 2002 7.536 7.554 7.340 7.402 83,059 -0.08(-1.07%)
Feb 05, 2002 7.678 7.687 7.474 7.483 65,750 -0.23(-3.00%)
Feb 04, 2002 7.847 7.847 7.696 7.714 68,560 -0.18(-2.25%)
Feb 01, 2002 8.016 8.016 7.741 7.892 104,976 -0.12(-1.44%)
Jan 31, 2002 8.008 8.185 8.008 8.008 69,010 +0.00(+0.00%)
Jan 30, 2002 7.714 8.008 7.652 8.008 170,952 +0.33(+4.29%)
Jan 29, 2002 8.177 8.177 7.643 7.678 241,311 -0.50(-6.09%)
Jan 28, 2002 8.274 8.283 8.141 8.177 54,960 -0.05(-0.65%)
Jan 25, 2002 8.452 8.452 8.185 8.230 103,290 -0.22(-2.63%)
Jan 24, 2002 8.105 8.497 8.105 8.452 101,492 +0.36(+4.40%)
Jan 23, 2002 7.874 8.132 7.509 8.096 413,500 +0.12(+1.45%)
Jan 22, 2002 8.372 8.372 7.981 7.981 160,836 -0.38(-4.57%)
Jan 21, 2002 8.719 8.719 8.337 8.363 109,921 +0.00(+0.00%)
Jan 18, 2002 8.719 8.719 8.337 8.363 107,898 -0.31(-3.59%)
Jan 17, 2002 8.657 8.675 8.408 8.675 112,956 +0.03(+0.31%)
Jan 16, 2002 8.986 8.986 8.648 8.648 74,854 -0.34(-3.76%)
Jan 15, 2002 9.075 9.075 8.844 8.986 32,594 -0.03(-0.30%)
Jan 14, 2002 9.342 9.431 8.986 9.013 103,065 -0.37(-3.98%)
Jan 11, 2002 9.440 9.520 9.351 9.387 55,410 -0.14(-1.49%)
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.