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, 2009 9.771 9.807 9.439 9.502 391,272 -0.21(-2.13%)
Apr 29, 2009 9.564 9.905 9.466 9.708 430,845 +0.26(+2.75%)
Apr 28, 2009 9.726 9.834 9.322 9.448 807,487 -0.55(-5.48%)
Apr 27, 2009 10.06 10.28 9.825 9.995 349,380 -0.28(-2.71%)
Apr 24, 2009 9.529 10.31 9.457 10.27 670,567 +0.82(+8.63%)
Apr 23, 2009 10.06 10.06 9.179 9.457 605,452 -0.60(-5.98%)
Apr 22, 2009 9.466 10.24 9.466 10.06 372,820 +0.48(+5.06%)
Apr 21, 2009 8.972 9.681 8.972 9.573 457,065 +0.55(+6.06%)
Apr 20, 2009 9.358 9.941 8.972 9.026 277,155 -0.54(-5.63%)
Apr 17, 2009 9.627 9.663 9.385 9.564 285,237 -0.08(-0.84%)
Apr 16, 2009 9.466 9.717 9.188 9.645 315,799 +0.31(+3.27%)
Apr 15, 2009 9.044 9.448 8.874 9.340 295,134 +0.31(+3.38%)
Apr 14, 2009 8.667 9.134 8.551 9.035 419,785 +0.17(+1.92%)
Apr 13, 2009 8.892 8.954 8.667 8.865 290,913 -0.11(-1.20%)
Apr 09, 2009 8.685 8.972 8.578 8.972 307,193 +0.56(+6.61%)
Apr 08, 2009 8.524 8.685 8.192 8.416 362,231 -0.02(-0.21%)
Apr 07, 2009 8.667 8.793 8.281 8.434 391,627 -0.33(-3.79%)
Apr 06, 2009 8.972 8.999 8.524 8.766 335,045 -0.21(-2.30%)
Apr 03, 2009 9.080 9.170 8.631 8.972 541,356 -0.08(-0.89%)
Apr 02, 2009 8.443 9.259 8.335 9.053 543,267 +0.92(+11.25%)
Apr 01, 2009 7.994 8.246 7.761 8.138 344,286 +0.01(+0.11%)
Mar 31, 2009 7.923 8.353 7.914 8.129 433,253 +0.14(+1.80%)
Mar 30, 2009 8.093 8.120 7.600 7.985 373,694 -0.61(-7.10%)
Mar 26, 2009 8.012 8.622 7.842 8.595 589,067 +0.80(+10.24%)
Mar 25, 2009 7.573 8.111 7.420 7.797 487,032 +0.31(+4.20%)
Mar 24, 2009 7.725 7.931 7.474 7.483 327,166 -0.35(-4.47%)
Mar 23, 2009 7.555 7.833 7.519 7.833 343,368 +0.64(+8.85%)
Mar 20, 2009 7.519 7.519 7.178 7.196 419,454 -0.15(-2.08%)
Mar 19, 2009 7.384 7.537 7.241 7.348 373,774 +0.03(+0.37%)
Mar 18, 2009 7.259 7.492 6.971 7.321 506,663 +0.06(+0.87%)
Mar 17, 2009 6.801 7.259 6.765 7.259 447,458 +0.43(+6.31%)
Mar 16, 2009 7.519 7.519 6.801 6.828 642,762 -0.53(-7.20%)
Mar 13, 2009 7.420 7.483 7.115 7.357 0 -0.04(-0.61%)
Mar 12, 2009 7.025 7.456 6.783 7.402 561,717 +0.27(+3.77%)
Mar 11, 2009 7.582 7.716 6.909 7.133 899,668 -1.11(-13.49%)
Mar 10, 2009 7.716 8.317 7.689 8.246 334,384 +0.73(+9.67%)
Mar 09, 2009 7.375 7.707 7.277 7.519 378,017 +0.07(+0.96%)
Mar 06, 2009 7.564 7.680 7.223 7.447 0 -0.02(-0.24%)
Mar 05, 2009 7.752 7.788 7.438 7.465 454,742 -0.50(-6.31%)
Mar 04, 2009 7.761 8.097 7.644 7.967 473,409 +0.15(+1.95%)
Mar 02, 2009 8.084 8.174 7.797 7.815 377,114 -0.48(-5.74%)
Feb 27, 2009 8.075 8.488 7.860 8.290 0 +0.16(+1.99%)
Feb 26, 2009 8.308 8.362 8.084 8.129 302,227 -0.10(-1.20%)
Feb 25, 2009 8.856 8.856 8.111 8.228 498,820 -0.70(-7.84%)
Feb 24, 2009 8.640 8.990 8.497 8.927 382,041 +0.44(+5.18%)
Feb 23, 2009 8.748 9.143 8.479 8.488 419,451 -0.24(-2.77%)
Feb 20, 2009 9.143 9.188 8.578 8.730 0 -0.48(-5.17%)
Feb 19, 2009 9.268 9.448 9.089 9.206 384,674 +0.02(+0.20%)
Feb 18, 2009 9.098 9.313 8.945 9.188 347,259 +0.16(+1.79%)
Feb 17, 2009 8.936 9.188 8.909 9.026 370,550 -0.28(-2.99%)
Feb 13, 2009 9.241 9.609 8.972 9.304 0 +0.11(+1.17%)
Feb 12, 2009 9.215 9.304 8.838 9.197 366,149 -0.08(-0.87%)
Feb 11, 2009 9.053 9.412 9.035 9.277 325,170 +0.32(+3.61%)
Feb 10, 2009 9.358 9.645 8.945 8.954 502,884 -0.46(-4.86%)
Feb 09, 2009 9.421 9.573 9.277 9.412 280,249 -0.10(-1.04%)
Feb 06, 2009 8.811 9.663 8.721 9.511 0 +0.69(+7.83%)
Feb 05, 2009 8.542 8.963 8.407 8.820 302,260 +0.22(+2.61%)
Feb 04, 2009 8.658 8.909 8.443 8.595 312,574 +0.04(+0.42%)
Feb 03, 2009 8.640 8.658 8.290 8.560 335,015 -0.10(-1.14%)
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.