Skip to main content

Korn/Ferry International (NY: KFY )

53.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 52.95 53.92 52.06 53.89 618,209 +2.19(+4.24%)
Dec 06, 2023 53.70 55.11 51.62 51.70 729,515 -1.67(-3.13%)
Dec 05, 2023 53.95 53.97 53.16 53.37 420,465 -0.93(-1.71%)
Dec 04, 2023 52.76 54.31 52.73 54.30 384,081 +1.39(+2.63%)
Dec 01, 2023 51.65 52.91 51.62 52.91 293,166 +1.17(+2.26%)
Nov 30, 2023 51.42 51.83 51.12 51.74 277,510 +0.49(+0.96%)
Nov 29, 2023 51.33 51.80 51.14 51.25 214,073 +0.27(+0.53%)
Nov 28, 2023 51.41 51.51 50.76 50.98 246,970 -0.40(-0.78%)
Nov 27, 2023 50.89 51.47 50.63 51.38 132,453 +0.34(+0.67%)
Nov 24, 2023 50.67 51.27 50.67 51.04 68,701 +0.20(+0.39%)
Nov 22, 2023 51.13 51.51 50.76 50.84 98,355 +0.10(+0.20%)
Nov 21, 2023 51.49 51.71 50.71 50.74 181,162 -0.77(-1.49%)
Nov 20, 2023 50.64 51.56 50.54 51.51 231,036 +0.87(+1.72%)
Nov 17, 2023 50.50 50.96 50.40 50.64 237,643 +0.31(+0.62%)
Nov 16, 2023 50.61 50.63 49.95 50.33 175,790 -0.35(-0.69%)
Nov 15, 2023 50.64 51.41 50.47 50.68 279,722 +0.06(+0.12%)
Nov 14, 2023 48.86 50.76 48.81 50.62 255,395 +2.92(+6.12%)
Nov 13, 2023 47.96 48.16 47.69 47.70 159,665 -0.48(-1.00%)
Nov 10, 2023 47.66 48.47 47.44 48.18 170,414 +0.62(+1.30%)
Nov 09, 2023 47.81 48.17 47.51 47.56 232,740 -0.15(-0.31%)
Nov 08, 2023 47.62 48.04 47.28 47.71 164,800 +0.06(+0.13%)
Nov 07, 2023 48.38 48.40 47.64 47.65 192,565 -0.83(-1.71%)
Nov 06, 2023 47.53 48.53 47.38 48.48 240,683 +0.66(+1.38%)
Nov 03, 2023 47.98 48.27 47.71 47.82 163,771 +0.83(+1.77%)
Nov 02, 2023 46.17 47.03 45.84 46.99 257,206 +1.34(+2.94%)
Nov 01, 2023 45.34 45.68 45.00 45.65 357,406 +0.13(+0.29%)
Oct 31, 2023 44.81 45.59 44.80 45.52 193,970 +0.71(+1.58%)
Oct 30, 2023 45.45 45.75 44.66 44.81 201,334 -0.18(-0.40%)
Oct 27, 2023 45.26 45.64 44.68 44.99 214,196 -0.46(-1.01%)
Oct 26, 2023 45.50 46.20 45.25 45.45 247,331 +0.24(+0.53%)
Oct 25, 2023 44.62 45.54 44.52 45.21 277,417 +0.20(+0.44%)
Oct 24, 2023 45.97 46.04 44.45 45.01 304,108 -0.77(-1.68%)
Oct 23, 2023 46.54 47.03 45.76 45.78 356,124 -1.00(-2.14%)
Oct 20, 2023 48.16 48.30 46.63 46.78 720,355 -1.36(-2.83%)
Oct 19, 2023 47.92 48.52 47.85 48.14 274,011 -0.04(-0.08%)
Oct 18, 2023 48.61 49.00 48.17 48.18 292,051 -0.87(-1.77%)
Oct 17, 2023 48.37 49.42 48.37 49.05 218,490 +0.48(+0.99%)
Oct 16, 2023 49.35 49.48 48.50 48.57 238,078 -0.29(-0.59%)
Oct 13, 2023 49.69 49.91 48.74 48.86 335,645 -0.66(-1.33%)
Oct 12, 2023 49.90 49.90 49.17 49.52 390,000 -0.36(-0.72%)
Oct 11, 2023 49.26 50.34 49.26 49.88 294,135 +0.68(+1.38%)
Oct 10, 2023 48.82 49.28 48.82 49.20 256,351 +0.47(+0.96%)
Oct 09, 2023 48.19 48.97 48.17 48.73 184,335 +0.17(+0.35%)
Oct 06, 2023 47.72 48.68 47.72 48.56 352,244 +0.68(+1.42%)
Oct 05, 2023 48.06 48.23 47.66 47.88 301,004 -0.24(-0.50%)
Oct 04, 2023 47.60 48.16 47.39 48.12 197,414 +0.54(+1.13%)
Oct 03, 2023 47.37 47.78 47.31 47.58 238,877 +0.07(+0.15%)
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.