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

Korn/Ferry International (NY: KFY )

60.72 -0.77 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2003 6.101 6.281 6.092 6.173 115,132 +0.04(+0.73%)
Apr 29, 2003 6.191 6.227 6.110 6.128 68,210 -0.15(-2.43%)
Apr 28, 2003 6.047 6.281 6.047 6.281 58,067 +0.32(+5.42%)
Apr 25, 2003 5.993 6.191 5.877 5.958 26,749 -0.05(-0.90%)
Apr 24, 2003 6.128 6.236 5.985 6.011 26,191 -0.16(-2.62%)
Apr 23, 2003 6.119 6.263 6.074 6.173 40,569 +0.10(+1.62%)
Apr 22, 2003 5.993 6.218 5.859 6.074 64,420 +0.08(+1.35%)
Apr 21, 2003 6.281 6.281 5.868 5.993 77,795 -0.29(-4.57%)
Apr 17, 2003 5.958 6.281 5.949 6.281 76,457 +0.41(+7.03%)
Apr 16, 2003 6.164 6.209 5.850 5.868 49,485 -0.35(-5.63%)
Apr 15, 2003 6.119 6.290 5.922 6.218 80,581 +0.07(+1.17%)
Apr 14, 2003 5.985 6.227 5.949 6.146 38,563 +0.22(+3.79%)
Apr 11, 2003 6.029 6.038 5.850 5.922 63,083 -0.02(-0.30%)
Apr 10, 2003 5.922 6.002 5.850 5.940 32,879 +0.04(+0.61%)
Apr 09, 2003 5.877 6.101 5.814 5.904 79,244 +0.04(+0.61%)
Apr 08, 2003 6.002 6.029 5.796 5.868 64,197 -0.13(-2.24%)
Apr 07, 2003 6.056 6.370 5.922 6.002 79,689 +0.08(+1.36%)
Apr 04, 2003 5.931 6.047 5.868 5.922 33,436 -0.03(-0.45%)
Apr 03, 2003 6.406 6.415 5.940 5.949 42,464 -0.37(-5.82%)
Apr 02, 2003 6.002 6.316 5.985 6.316 61,076 +0.40(+6.83%)
Apr 01, 2003 5.895 5.967 5.778 5.913 89,609 +0.04(+0.61%)
Mar 31, 2003 5.940 6.101 5.877 5.877 107,107 -0.11(-1.80%)
Mar 28, 2003 6.209 6.218 5.967 5.985 63,083 -0.30(-4.71%)
Mar 27, 2003 6.074 6.281 6.056 6.281 185,014 +0.18(+2.94%)
Mar 26, 2003 6.263 6.424 6.101 6.101 116,023 -0.21(-3.27%)
Mar 25, 2003 6.236 6.379 6.074 6.308 75,120 +0.03(+0.43%)
Mar 24, 2003 6.514 6.514 6.200 6.281 79,021 -0.23(-3.58%)
Mar 21, 2003 6.191 6.532 6.191 6.514 79,355 +0.35(+5.68%)
Mar 20, 2003 6.101 6.281 5.913 6.164 53,052 +0.00(+0.00%)
Mar 19, 2003 5.913 6.191 5.913 6.164 40,012 +0.25(+4.25%)
Mar 18, 2003 5.904 5.913 5.679 5.913 134,191 +0.05(+0.92%)
Mar 17, 2003 5.563 5.859 5.545 5.859 200,283 +0.12(+2.03%)
Mar 14, 2003 5.742 5.823 5.626 5.742 43,578 +0.06(+1.11%)
Mar 13, 2003 5.608 5.679 5.563 5.679 82,253 +0.12(+2.10%)
Mar 12, 2003 5.563 5.581 5.563 5.563 75,454 +0.00(+0.00%)
Mar 11, 2003 5.545 5.572 5.518 5.563 100,308 +0.04(+0.65%)
Mar 10, 2003 5.536 5.590 5.518 5.527 77,906 -0.04(-0.65%)
Mar 07, 2003 5.518 5.706 5.518 5.563 50,600 +0.04(+0.81%)
Mar 06, 2003 5.518 5.563 5.482 5.518 106,773 +0.00(+0.00%)
Mar 05, 2003 5.536 5.608 5.518 5.518 45,696 -0.03(-0.49%)
Mar 04, 2003 5.527 5.635 5.527 5.545 23,851 +0.02(+0.32%)
Mar 03, 2003 5.527 5.608 5.518 5.527 69,658 +0.01(+0.16%)
Feb 28, 2003 5.536 5.644 5.518 5.518 79,244 -0.02(-0.32%)
Feb 27, 2003 5.500 5.572 5.419 5.536 168,296 +0.07(+1.31%)
Feb 26, 2003 5.473 5.491 5.339 5.464 149,125 -0.10(-1.77%)
Feb 25, 2003 5.339 5.563 5.339 5.563 88,494 +0.22(+4.20%)
Feb 24, 2003 5.545 5.572 5.339 5.339 115,578 -0.13(-2.46%)
Feb 21, 2003 5.500 5.697 5.383 5.473 127,057 +0.00(+0.00%)
Feb 20, 2003 5.428 5.473 5.339 5.473 95,962 +0.09(+1.67%)
Feb 19, 2003 5.518 5.518 5.303 5.383 124,940 -0.09(-1.64%)
Feb 18, 2003 5.132 5.473 5.114 5.473 565,519 +0.36(+7.02%)
Feb 14, 2003 5.123 5.231 5.114 5.114 85,708 -0.01(-0.18%)
Feb 13, 2003 5.159 5.222 5.016 5.123 220,345 +0.01(+0.18%)
Feb 12, 2003 5.339 5.339 5.114 5.114 65,312 -0.22(-4.20%)
Feb 11, 2003 5.473 5.536 5.114 5.339 63,083 -0.11(-1.98%)
Feb 10, 2003 5.330 5.446 5.294 5.446 51,157 +0.13(+2.36%)
Feb 07, 2003 5.455 5.455 5.321 5.321 48,036 -0.06(-1.17%)
Feb 06, 2003 5.518 5.653 5.383 5.383 29,201 -0.10(-1.80%)
Feb 05, 2003 5.742 5.787 5.473 5.482 50,043 -0.18(-3.17%)
Feb 04, 2003 5.590 5.688 5.473 5.662 56,507 +0.04(+0.80%)
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.