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

Korn/Ferry International (NY: KFY )

61.01 +0.37 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.923 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%)
Feb 02, 2009 8.317 8.712 8.201 8.658 396,497 +0.22(+2.66%)
Jan 30, 2009 8.793 8.802 8.326 8.434 0 -0.18(-2.08%)
Jan 29, 2009 8.901 9.134 8.569 8.613 347,493 -0.57(-6.25%)
Jan 28, 2009 8.865 9.250 8.766 9.188 358,179 +0.52(+6.00%)
Jan 27, 2009 8.667 8.739 8.524 8.667 369,960 +0.07(+0.83%)
Jan 26, 2009 8.658 8.820 8.362 8.595 367,041 -0.04(-0.42%)
Jan 23, 2009 8.667 8.883 8.506 8.631 438,335 -0.28(-3.12%)
Jan 22, 2009 9.053 9.268 8.865 8.909 491,139 -0.48(-5.16%)
Jan 21, 2009 9.259 9.475 8.936 9.394 720,755 +0.32(+3.56%)
Jan 20, 2009 9.493 9.493 9.008 9.071 553,319 -0.47(-4.89%)
Jan 16, 2009 9.923 9.941 9.232 9.538 0 -0.26(-2.66%)
Jan 15, 2009 9.313 9.887 9.134 9.798 456,780 +0.27(+2.82%)
Jan 14, 2009 9.591 9.726 9.206 9.529 570,451 -0.40(-4.07%)
Jan 13, 2009 9.744 10.03 9.654 9.932 340,767 +0.14(+1.47%)
Jan 12, 2009 9.905 10.06 9.708 9.789 293,503 -0.16(-1.62%)
Jan 09, 2009 10.18 10.22 9.645 9.950 527,014 -0.17(-1.68%)
Jan 08, 2009 10.34 10.61 9.852 10.12 596,317 -0.30(-2.84%)
Jan 07, 2009 10.42 10.54 10.12 10.42 474,489 -0.17(-1.61%)
Jan 06, 2009 10.45 10.77 10.21 10.59 434,104 +0.31(+2.97%)
Jan 05, 2009 10.02 10.30 9.654 10.28 463,626 +0.27(+2.69%)
Jan 02, 2009 10.31 10.31 9.923 10.01 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.