Skip to main content

Korn/Ferry International (NY: KFY )

65.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 64.95 66.47 64.91 65.94 451,478 +1.52(+2.36%)
Mar 26, 2024 64.30 64.81 63.88 64.42 273,567 +0.50(+0.78%)
Mar 25, 2024 64.55 64.71 63.88 63.92 205,735 -0.52(-0.80%)
Mar 22, 2024 65.32 65.32 64.32 64.44 224,424 -0.63(-0.96%)
Mar 21, 2024 64.33 65.45 64.18 65.06 335,630 +1.00(+1.57%)
Mar 20, 2024 63.25 64.46 62.52 64.06 296,873 +0.95(+1.50%)
Mar 19, 2024 63.45 64.48 63.02 63.11 411,255 -0.72(-1.12%)
Mar 18, 2024 63.39 63.97 62.76 63.83 592,012 +0.71(+1.12%)
Mar 15, 2024 62.55 63.61 62.46 63.12 3,839,124 +0.26(+0.41%)
Mar 14, 2024 63.81 64.08 62.23 62.87 573,270 -1.14(-1.79%)
Mar 13, 2024 63.95 65.10 63.86 64.01 413,901 -0.10(-0.16%)
Mar 12, 2024 64.32 64.74 63.75 64.11 308,476 -0.38(-0.59%)
Mar 11, 2024 64.54 65.05 64.02 64.49 367,943 -0.78(-1.19%)
Mar 08, 2024 65.08 65.94 64.65 65.26 471,787 +0.57(+0.88%)
Mar 07, 2024 65.53 65.81 64.03 64.70 643,470 +0.16(+0.25%)
Mar 06, 2024 69.33 69.33 62.99 64.54 572,804 +0.81(+1.26%)
Mar 05, 2024 65.29 65.59 63.29 63.73 383,167 -2.07(-3.14%)
Mar 04, 2024 64.16 65.95 64.09 65.80 692,192 +2.05(+3.21%)
Mar 01, 2024 63.21 63.76 62.51 63.75 331,293 +0.42(+0.66%)
Feb 29, 2024 62.35 63.58 61.69 63.33 512,587 +2.42(+3.97%)
Feb 28, 2024 60.15 61.46 59.87 60.92 430,718 +0.58(+0.96%)
Feb 27, 2024 59.43 60.41 59.36 60.34 370,178 +1.24(+2.10%)
Feb 26, 2024 58.99 59.42 58.82 59.09 190,372 -0.23(-0.39%)
Feb 23, 2024 59.05 59.74 58.77 59.32 167,940 +0.33(+0.56%)
Feb 22, 2024 58.82 59.08 58.37 59.00 197,761 +0.16(+0.27%)
Feb 21, 2024 58.15 58.86 58.15 58.84 190,361 +0.30(+0.51%)
Feb 20, 2024 57.61 58.75 57.61 58.54 206,454 +0.08(+0.14%)
Feb 16, 2024 59.29 59.46 58.45 58.46 252,665 -1.30(-2.18%)
Feb 15, 2024 59.17 60.27 59.17 59.76 338,485 +0.88(+1.49%)
Feb 14, 2024 58.55 59.23 58.43 58.89 187,778 +1.01(+1.75%)
Feb 13, 2024 59.10 59.43 57.50 57.87 446,985 -2.69(-4.44%)
Feb 12, 2024 58.92 60.78 58.92 60.56 379,045 +1.92(+3.27%)
Feb 09, 2024 58.61 59.16 58.21 58.64 278,752 -0.06(-0.10%)
Feb 08, 2024 58.28 58.83 58.15 58.70 265,916 +0.37(+0.63%)
Feb 07, 2024 58.49 58.56 58.08 58.33 268,380 -0.20(-0.34%)
Feb 06, 2024 58.58 59.33 58.22 58.53 420,472 -0.18(-0.31%)
Feb 05, 2024 58.72 58.92 58.31 58.71 209,930 -0.51(-0.86%)
Feb 02, 2024 58.29 59.47 58.29 59.21 222,811 +0.46(+0.78%)
Feb 01, 2024 58.62 59.06 57.84 58.76 276,686 +0.39(+0.66%)
Jan 31, 2024 58.76 59.35 58.34 58.37 410,080 -0.74(-1.25%)
Jan 30, 2024 57.97 59.36 57.97 59.10 274,707 +0.78(+1.33%)
Jan 29, 2024 58.09 58.47 57.77 58.33 196,869 +0.02(+0.03%)
Jan 26, 2024 58.41 58.52 57.99 58.31 186,685 +0.28(+0.48%)
Jan 25, 2024 58.07 58.07 57.43 58.03 279,444 +0.62(+1.07%)
Jan 24, 2024 57.90 57.95 57.03 57.41 173,440 +0.15(+0.26%)
Jan 23, 2024 57.58 57.82 57.09 57.26 315,381 +0.33(+0.58%)
Jan 22, 2024 56.51 57.08 56.35 56.94 252,618 +0.87(+1.54%)
Jan 19, 2024 55.70 56.10 54.98 56.07 230,505 +0.49(+0.88%)
Jan 18, 2024 55.33 55.58 54.98 55.58 140,328 +0.47(+0.85%)
Jan 17, 2024 55.45 55.84 54.79 55.12 230,752 -0.89(-1.58%)
Jan 16, 2024 55.38 56.01 55.27 56.00 201,203 +0.16(+0.29%)
Jan 12, 2024 56.51 56.51 55.58 55.84 182,376 +0.00(+0.00%)
Jan 11, 2024 55.38 56.02 55.14 55.84 357,274 +0.31(+0.56%)
Jan 10, 2024 54.83 55.91 54.49 55.53 246,391 +0.44(+0.79%)
Jan 09, 2024 55.21 55.59 54.73 55.10 244,490 -0.86(-1.53%)
Jan 08, 2024 54.73 55.97 54.61 55.95 299,280 +1.06(+1.94%)
Jan 05, 2024 55.10 56.08 54.88 54.89 193,182 -0.62(-1.11%)
Jan 04, 2024 56.52 56.52 55.07 55.50 378,399 -0.77(-1.36%)
Jan 03, 2024 57.53 57.68 56.24 56.27 578,478 -1.83(-3.15%)
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.