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

Korn/Ferry International (NY: KFY )

64.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Jan 01, 2009 9.959 10.40 9.923 10.25 0 +0.00(+0.00%)
Dec 31, 2008 9.959 10.40 9.923 10.25 401,755 +0.32(+3.25%)
Dec 30, 2008 9.582 10.00 9.511 9.923 324,878 +0.44(+4.64%)
Dec 29, 2008 9.618 9.618 9.295 9.484 229,614 -0.10(-1.03%)
Dec 26, 2008 9.582 9.654 9.394 9.582 0 +0.10(+1.04%)
Dec 24, 2008 9.573 9.573 9.313 9.484 103,449 +0.03(+0.28%)
Dec 23, 2008 9.744 9.914 9.286 9.457 335,933 -0.22(-2.23%)
Dec 22, 2008 10.74 10.74 9.304 9.672 619,973 -0.86(-8.18%)
Dec 19, 2008 10.40 10.75 10.31 10.53 940,485 +0.47(+4.63%)
Dec 18, 2008 10.40 10.42 9.807 10.07 453,290 -0.22(-2.18%)
Dec 17, 2008 10.05 10.47 10.05 10.29 490,918 +0.00(+0.00%)
Dec 16, 2008 9.564 10.38 9.403 10.29 805,427 +0.87(+9.24%)
Dec 15, 2008 9.816 10.05 9.277 9.421 526,182 -0.35(-3.58%)
Dec 12, 2008 9.699 10.03 9.421 9.771 0 -0.21(-2.07%)
Dec 11, 2008 10.48 10.82 9.834 9.977 356,845 -0.80(-7.41%)
Dec 10, 2008 10.56 10.80 10.08 10.78 605,519 -0.04(-0.41%)
Dec 09, 2008 11.22 11.60 10.71 10.82 310,861 -0.52(-4.59%)
Dec 08, 2008 11.55 11.55 11.02 11.34 460,658 +0.07(+0.64%)
Dec 05, 2008 10.27 11.30 10.10 11.27 0 +0.83(+8.00%)
Dec 04, 2008 10.30 11.00 10.16 10.43 391,100 +0.01(+0.09%)
Dec 03, 2008 10.17 10.77 9.896 10.43 564,095 -0.06(-0.60%)
Dec 02, 2008 9.834 10.50 9.555 10.49 502,098 +0.78(+8.04%)
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.