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

Korn/Ferry International (NY: KFY )

66.43 +0.18 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2002 8.856 8.963 8.649 8.676 46,030 -0.16(-1.83%)
Nov 27, 2002 8.290 8.972 8.290 8.838 213,546 +0.64(+7.77%)
Nov 26, 2002 8.524 8.524 8.075 8.201 47,256 -0.32(-3.79%)
Nov 25, 2002 8.120 8.524 8.120 8.524 103,986 +0.34(+4.17%)
Nov 22, 2002 8.344 8.344 8.165 8.183 40,123 -0.14(-1.72%)
Nov 21, 2002 8.048 8.326 7.985 8.326 279,861 +0.31(+3.92%)
Nov 20, 2002 8.021 8.057 7.940 8.012 53,275 +0.08(+1.02%)
Nov 19, 2002 7.851 8.039 7.833 7.931 38,897 +0.04(+0.45%)
Nov 18, 2002 7.985 8.048 7.671 7.896 81,027 +0.00(+0.00%)
Nov 15, 2002 8.030 8.066 7.851 7.896 134,971 -0.13(-1.57%)
Nov 14, 2002 7.582 8.048 7.582 8.021 113,126 +0.47(+6.18%)
Nov 13, 2002 7.492 7.752 7.339 7.555 51,380 +0.02(+0.24%)
Nov 12, 2002 7.223 7.617 7.205 7.537 64,086 +0.33(+4.61%)
Nov 11, 2002 7.447 7.447 7.205 7.205 47,479 -0.22(-2.90%)
Nov 08, 2002 7.716 7.851 7.402 7.420 36,334 -0.32(-4.17%)
Nov 07, 2002 7.402 7.743 7.294 7.743 60,519 +0.07(+0.94%)
Nov 06, 2002 7.914 7.914 7.303 7.671 106,773 -0.15(-1.95%)
Nov 05, 2002 7.985 7.994 7.743 7.824 72,891 -0.21(-2.57%)
Nov 04, 2002 7.600 8.120 7.537 8.030 77,906 +0.52(+6.93%)
Nov 01, 2002 7.635 7.635 7.357 7.510 147,454 -0.14(-1.88%)
Oct 31, 2002 8.057 8.183 7.582 7.653 161,943 -0.38(-4.69%)
Oct 30, 2002 8.165 8.165 7.940 8.030 49,931 -0.18(-2.19%)
Oct 29, 2002 7.806 8.210 7.626 8.210 67,206 +0.32(+4.10%)
Oct 28, 2002 8.479 8.479 7.878 7.887 58,624 -0.55(-6.49%)
Oct 25, 2002 7.761 8.434 7.761 8.434 95,962 +0.61(+7.80%)
Oct 24, 2002 8.057 8.075 7.635 7.824 69,547 -0.15(-1.91%)
Oct 23, 2002 7.716 8.048 7.626 7.976 172,085 +0.22(+2.77%)
Oct 22, 2002 7.635 7.824 7.582 7.761 116,692 +0.11(+1.41%)
Oct 21, 2002 7.519 7.653 7.187 7.653 138,426 -0.40(-5.01%)
Oct 18, 2002 8.030 8.066 7.878 8.057 75,120 +0.12(+1.47%)
Oct 17, 2002 7.393 7.940 7.393 7.940 124,940 +0.59(+8.06%)
Oct 16, 2002 7.348 7.384 7.088 7.348 43,578 -0.11(-1.44%)
Oct 15, 2002 7.259 7.465 7.259 7.456 127,280 +0.21(+2.85%)
Oct 14, 2002 7.133 7.268 7.115 7.250 36,334 +0.03(+0.37%)
Oct 11, 2002 6.980 7.384 6.864 7.223 153,807 +0.33(+4.82%)
Oct 10, 2002 6.523 6.891 6.523 6.891 68,767 +0.37(+5.64%)
Oct 09, 2002 6.909 6.909 6.505 6.523 62,191 -0.30(-4.34%)
Oct 08, 2002 6.532 6.882 6.505 6.819 82,141 +0.28(+4.25%)
Oct 07, 2002 6.639 6.666 6.523 6.541 35,665 -0.01(-0.14%)
Oct 04, 2002 6.837 6.855 6.541 6.550 44,358 -0.20(-2.93%)
Oct 03, 2002 6.918 6.989 6.639 6.747 143,441 -0.16(-2.34%)
Oct 02, 2002 7.142 7.142 6.909 6.909 105,881 -0.25(-3.51%)
Oct 01, 2002 7.124 7.160 6.927 7.160 113,571 +0.13(+1.79%)
Sep 30, 2002 6.550 7.106 6.532 7.034 131,961 +0.41(+6.23%)
Sep 27, 2002 7.133 7.133 6.577 6.622 66,761 -0.51(-7.17%)
Sep 26, 2002 6.998 7.312 6.864 7.133 104,878 +0.18(+2.58%)
Sep 25, 2002 6.415 6.954 6.415 6.954 105,547 +0.60(+9.46%)
Sep 24, 2002 6.505 6.514 6.164 6.352 377,718 -0.17(-2.61%)
Sep 23, 2002 6.523 6.595 6.505 6.523 780,180 +0.00(+0.00%)
Sep 20, 2002 6.639 6.639 6.505 6.523 164,506 +0.02(+0.28%)
Sep 19, 2002 6.523 6.595 6.505 6.505 33,436 -0.02(-0.28%)
Sep 18, 2002 6.505 6.729 6.424 6.523 124,160 -0.16(-2.42%)
Sep 17, 2002 6.541 6.819 6.460 6.684 88,829 +0.17(+2.62%)
Sep 16, 2002 6.756 6.909 6.505 6.514 46,587 -0.33(-4.85%)
Sep 13, 2002 6.460 7.043 6.424 6.846 73,336 +0.39(+5.97%)
Sep 12, 2002 6.299 6.460 6.299 6.460 78,686 +0.25(+4.05%)
Sep 11, 2002 6.496 6.631 6.209 6.209 49,597 -0.21(-3.22%)
Sep 10, 2002 6.325 6.469 6.209 6.415 64,420 +0.11(+1.71%)
Sep 09, 2002 6.487 6.487 6.200 6.308 44,470 -0.20(-3.03%)
Sep 06, 2002 6.325 6.783 6.236 6.505 91,392 +0.37(+5.99%)
Sep 05, 2002 6.909 6.909 6.137 6.137 63,417 -0.77(-11.17%)
Sep 04, 2002 6.308 6.909 6.299 6.909 55,058 +0.60(+9.53%)
Sep 03, 2002 6.299 6.370 6.299 6.308 90,500 +0.01(+0.14%)
Aug 30, 2002 6.308 6.415 6.299 6.299 69,547 +0.00(+0.00%)
Aug 29, 2002 6.370 6.532 6.299 6.299 41,906 +0.00(+0.00%)
Aug 28, 2002 6.191 6.505 6.191 6.299 71,888 +0.11(+1.74%)
Aug 27, 2002 6.702 6.792 6.191 6.191 40,792 -0.50(-7.51%)
Aug 26, 2002 6.505 6.702 6.361 6.693 42,241 +0.28(+4.34%)
Aug 23, 2002 6.909 6.962 6.415 6.415 47,813 -0.45(-6.54%)
Aug 22, 2002 6.711 7.133 6.595 6.864 59,962 +0.15(+2.27%)
Aug 21, 2002 6.092 6.711 6.002 6.711 164,395 +0.62(+10.16%)
Aug 20, 2002 6.101 6.191 5.931 6.092 32,990 -0.05(-0.88%)
Aug 16, 2002 6.092 6.146 6.047 6.146 23,628 +0.03(+0.44%)
Aug 15, 2002 6.370 6.370 6.101 6.119 69,101 -0.16(-2.57%)
Aug 14, 2002 5.832 6.352 5.778 6.281 105,658 +0.46(+7.86%)
Aug 13, 2002 5.922 6.137 5.787 5.823 1,145,304 -0.11(-1.82%)
Aug 12, 2002 6.074 6.074 5.724 5.931 52,383 -0.36(-5.71%)
Aug 07, 2002 6.056 6.290 5.769 6.290 69,770 +0.30(+4.94%)
Aug 06, 2002 5.626 5.993 5.626 5.993 234,499 +0.46(+8.27%)
Aug 05, 2002 6.119 6.146 5.536 5.536 187,466 -0.58(-9.53%)
Aug 02, 2002 6.101 6.173 6.002 6.119 99,417 -0.07(-1.16%)
Aug 01, 2002 6.325 6.352 5.841 6.191 39,789 -0.13(-2.13%)
Jul 31, 2002 6.568 6.639 6.325 6.325 86,934 -0.26(-3.95%)
Jul 30, 2002 6.819 6.819 6.299 6.586 88,160 -0.15(-2.26%)
Jul 29, 2002 5.554 6.801 5.339 6.738 107,999 +1.19(+21.52%)
Jul 26, 2002 5.832 5.895 5.545 5.545 111,565 -0.15(-2.68%)
Jul 25, 2002 5.697 5.832 5.563 5.697 125,831 +0.22(+4.10%)
Jul 24, 2002 5.392 5.500 5.204 5.473 256,233 +0.09(+1.67%)
Jul 23, 2002 6.514 6.514 5.186 5.383 205,187 -1.10(-17.01%)
Jul 22, 2002 6.460 6.550 6.299 6.487 62,637 +0.12(+1.83%)
Jul 19, 2002 6.639 6.998 6.370 6.370 94,847 -0.56(-8.03%)
Jul 17, 2002 7.178 7.250 6.370 6.927 143,887 -0.12(-1.66%)
Jul 12, 2002 7.582 7.653 6.864 7.043 63,974 -0.45(-5.99%)
Jul 11, 2002 7.510 7.716 7.321 7.492 49,820 -0.02(-0.24%)
Jul 10, 2002 7.842 7.976 7.285 7.510 37,448 -0.31(-4.01%)
Jul 09, 2002 8.210 8.210 7.824 7.824 69,658 -0.39(-4.70%)
Jul 08, 2002 8.075 8.210 8.075 8.210 117,695 +0.04(+0.55%)
Jul 05, 2002 7.716 8.165 7.662 8.165 68,878 +0.83(+11.38%)
Jul 04, 2002 6.971 7.366 6.631 7.330 53,832 +0.00(+0.00%)
Jul 03, 2002 6.971 7.366 6.631 7.330 52,160 +0.27(+3.81%)
Jul 02, 2002 7.268 7.294 6.819 7.061 70,327 -0.39(-5.18%)
Jul 01, 2002 8.165 8.165 7.088 7.447 129,509 -0.72(-8.79%)
Jun 28, 2002 8.255 8.299 7.438 8.165 260,023 -0.12(-1.41%)
Jun 27, 2002 8.147 8.290 7.824 8.281 84,370 +0.21(+2.56%)
Jun 26, 2002 7.923 8.165 7.600 8.075 101,757 +0.13(+1.58%)
Jun 25, 2002 7.940 8.290 7.851 7.949 65,089 -0.39(-4.63%)
Jun 21, 2002 8.102 8.506 8.102 8.335 124,048 +0.24(+2.99%)
Jun 20, 2002 7.761 8.299 7.761 8.093 109,559 -0.12(-1.42%)
Jun 19, 2002 8.290 8.335 7.626 8.210 236,394 +0.01(+0.11%)
Jun 18, 2002 8.344 8.506 8.201 8.201 58,067 -0.14(-1.72%)
Jun 17, 2002 8.039 8.353 8.030 8.344 66,092 +0.31(+3.79%)
Jun 14, 2002 7.268 8.165 7.097 8.039 124,940 -0.16(-1.97%)
Jun 12, 2002 7.985 8.255 7.842 8.201 123,714 +0.31(+3.86%)
Jun 11, 2002 8.479 8.748 7.896 7.896 56,841 -0.64(-7.47%)
Jun 10, 2002 9.152 9.152 8.524 8.533 75,454 -0.62(-6.76%)
Jun 07, 2002 8.524 9.286 8.434 9.152 179,552 +0.62(+7.26%)
Jun 06, 2002 9.421 9.421 8.524 8.533 115,020 -1.12(-11.62%)
Jun 05, 2002 9.197 9.654 9.197 9.654 81,027 +0.04(+0.37%)
May 31, 2002 9.959 9.959 9.618 9.618 149,014 -0.12(-1.20%)
May 28, 2002 9.789 9.789 9.062 9.735 138,091 -0.05(-0.55%)
May 27, 2002 9.896 10.02 9.780 9.789 47,925 +0.00(+0.00%)
May 24, 2002 9.896 10.02 9.780 9.789 45,919 -0.26(-2.59%)
May 23, 2002 9.636 10.05 9.582 10.05 132,519 +0.41(+4.28%)
May 22, 2002 9.609 9.726 9.349 9.636 60,408 +0.03(+0.28%)
May 21, 2002 9.555 9.825 9.376 9.609 97,968 +0.06(+0.66%)
May 20, 2002 10.24 10.30 9.421 9.547 81,807 -0.66(-6.50%)
May 17, 2002 9.816 10.21 9.780 10.21 57,398 +0.39(+4.02%)
May 16, 2002 10.09 10.34 9.511 9.816 141,101 -0.57(-5.53%)
May 15, 2002 10.50 10.69 10.15 10.39 174,871 -0.02(-0.17%)
May 14, 2002 9.421 10.42 9.421 10.41 271,948 +1.00(+10.58%)
May 13, 2002 9.152 9.421 9.152 9.412 69,770 +0.22(+2.34%)
May 10, 2002 9.232 9.394 9.044 9.197 146,785 -0.03(-0.29%)
May 09, 2002 9.600 9.600 9.188 9.224 93,287 -0.54(-5.51%)
May 08, 2002 9.241 9.771 9.188 9.762 77,906 +0.58(+6.35%)
May 07, 2002 9.511 9.511 9.161 9.179 51,380 -0.33(-3.49%)
May 06, 2002 9.286 9.690 9.286 9.511 122,488 +0.18(+1.92%)
May 03, 2002 9.197 9.376 9.089 9.331 107,442 +0.10(+1.07%)
May 02, 2002 9.618 9.852 8.972 9.232 179,441 -0.38(-3.92%)
May 01, 2002 9.376 9.861 9.241 9.609 84,148 +0.19(+2.00%)
Apr 30, 2002 9.295 9.421 9.295 9.421 51,491 +0.13(+1.45%)
Apr 29, 2002 9.080 9.412 9.080 9.286 84,482 +0.24(+2.68%)
Apr 26, 2002 9.645 9.654 8.972 9.044 97,968 -0.74(-7.52%)
Apr 25, 2002 9.134 9.825 9.098 9.780 111,119 +0.63(+6.86%)
Apr 24, 2002 9.843 9.843 9.062 9.152 216,109 -0.69(-7.02%)
Apr 23, 2002 9.107 9.843 9.107 9.843 70,550 +0.74(+8.19%)
Apr 22, 2002 9.959 9.959 8.927 9.098 155,478 -0.94(-9.38%)
Apr 19, 2002 9.582 10.20 9.582 10.04 102,872 +0.46(+4.78%)
Apr 18, 2002 9.529 9.591 9.394 9.582 97,745 -0.03(-0.28%)
Apr 17, 2002 9.744 10.05 9.591 9.609 99,528 -0.07(-0.74%)
Apr 16, 2002 9.107 10.23 9.107 9.681 223,688 +0.59(+6.52%)
Apr 15, 2002 9.089 9.107 8.918 9.089 251,441 -0.13(-1.46%)
Apr 12, 2002 8.569 9.224 8.569 9.224 128,283 +0.63(+7.31%)
Apr 11, 2002 8.613 8.829 8.569 8.595 110,785 +0.07(+0.84%)
Apr 10, 2002 8.479 8.721 8.479 8.524 100,086 +0.08(+0.96%)
Apr 09, 2002 8.371 8.703 8.371 8.443 102,538 -0.02(-0.21%)
Apr 08, 2002 8.299 8.515 8.263 8.461 80,470 +0.16(+1.95%)
Apr 05, 2002 8.237 8.299 8.147 8.299 160,605 +0.13(+1.54%)
Apr 04, 2002 7.761 8.174 7.761 8.174 163,280 +0.17(+2.13%)
Apr 03, 2002 8.748 8.748 7.985 8.003 168,853 -0.83(-9.44%)
Apr 02, 2002 8.883 8.954 8.838 8.838 100,866 -0.11(-1.20%)
Apr 01, 2002 8.883 9.017 8.721 8.945 150,240 +0.02(+0.20%)
Mar 29, 2002 9.358 9.358 8.793 8.927 263,701 +0.00(+0.00%)
Mar 28, 2002 9.358 9.358 8.793 8.927 255,899 -0.21(-2.26%)
Mar 27, 2002 8.613 9.134 8.613 9.134 339,601 +0.52(+6.04%)
Mar 26, 2002 8.461 8.613 8.452 8.613 155,924 +0.18(+2.13%)
Mar 25, 2002 8.533 8.569 8.380 8.434 134,191 -0.10(-1.16%)
Mar 22, 2002 8.506 8.560 8.470 8.533 172,754 +0.03(+0.32%)
Mar 21, 2002 8.326 8.506 8.255 8.506 161,051 +0.14(+1.72%)
Mar 20, 2002 8.524 8.533 8.344 8.362 132,965 -0.18(-2.10%)
Mar 19, 2002 8.174 8.658 8.075 8.542 1,136,834 +0.46(+5.66%)
Mar 18, 2002 7.806 8.093 7.806 8.084 212,209 +0.05(+0.67%)
Mar 15, 2002 7.761 8.183 7.734 8.030 206,859 +0.31(+4.07%)
Mar 14, 2002 7.851 8.165 6.684 7.716 706,509 -0.65(-7.82%)
Mar 13, 2002 8.138 8.479 8.102 8.371 122,265 +0.25(+3.09%)
Mar 12, 2002 8.102 8.237 8.048 8.120 312,072 +0.03(+0.33%)
Mar 11, 2002 8.210 8.344 8.075 8.093 237,063 -0.17(-2.06%)
Mar 08, 2002 7.492 8.604 7.492 8.263 290,004 +0.93(+12.73%)
Mar 07, 2002 7.537 7.626 7.303 7.330 189,138 -0.13(-1.68%)
Mar 06, 2002 7.133 7.519 6.954 7.456 97,856 +0.41(+5.86%)
Mar 05, 2002 6.496 7.178 6.496 7.043 257,905 +0.64(+9.94%)
Mar 04, 2002 6.460 6.460 6.281 6.406 182,785 +0.04(+0.56%)
Mar 01, 2002 6.272 6.370 6.065 6.370 116,135 +0.09(+1.43%)
Feb 28, 2002 5.967 6.415 5.967 6.281 360,554 +0.27(+4.48%)
Feb 27, 2002 5.572 6.011 5.572 6.011 215,329 +0.46(+8.24%)
Feb 26, 2002 5.697 5.724 5.401 5.554 202,958 +0.08(+1.48%)
Feb 25, 2002 5.240 5.545 5.204 5.473 352,864 +0.23(+4.45%)
Feb 22, 2002 5.787 5.787 5.204 5.240 140,321 -0.55(-9.46%)
Feb 21, 2002 6.083 6.173 5.787 5.787 131,181 -0.30(-4.87%)
Feb 20, 2002 5.931 6.119 5.931 6.083 266,041 +0.16(+2.73%)
Feb 19, 2002 5.967 6.460 5.877 5.922 286,326 -0.61(-9.34%)
Feb 18, 2002 6.639 6.639 6.379 6.532 352,975 +0.00(+0.00%)
Feb 15, 2002 6.639 6.639 6.379 6.532 352,975 -0.11(-1.62%)
Feb 14, 2002 7.285 7.312 6.639 6.639 155,924 -0.68(-9.31%)
Feb 13, 2002 7.537 7.546 7.321 7.321 102,983 -0.13(-1.69%)
Feb 12, 2002 7.492 7.519 7.420 7.447 107,887 -0.05(-0.72%)
Feb 11, 2002 7.537 7.609 7.492 7.501 60,408 +0.01(+0.12%)
Feb 08, 2002 7.357 7.492 7.043 7.492 83,479 +0.09(+1.21%)
Feb 07, 2002 7.492 7.537 7.402 7.402 56,730 -0.06(-0.84%)
Feb 06, 2002 7.600 7.617 7.402 7.465 82,364 -0.08(-1.07%)
Feb 05, 2002 7.743 7.752 7.537 7.546 65,200 -0.23(-3.00%)
Feb 04, 2002 7.914 7.914 7.761 7.779 67,987 -0.18(-2.25%)
Feb 01, 2002 8.084 8.084 7.806 7.958 104,098 -0.12(-1.44%)
Jan 31, 2002 8.075 8.255 8.075 8.075 68,432 +0.00(+0.00%)
Jan 30, 2002 7.779 8.075 7.716 8.075 169,522 +0.33(+4.29%)
Jan 29, 2002 8.246 8.246 7.707 7.743 239,292 -0.50(-6.09%)
Jan 28, 2002 8.344 8.353 8.210 8.246 54,501 -0.05(-0.65%)
Jan 25, 2002 8.524 8.524 8.255 8.299 102,426 -0.22(-2.63%)
Jan 24, 2002 8.174 8.569 8.174 8.524 100,643 +0.36(+4.40%)
Jan 23, 2002 7.940 8.201 7.573 8.165 410,040 +0.12(+1.45%)
Jan 22, 2002 8.443 8.443 8.048 8.048 159,491 -0.39(-4.57%)
Jan 21, 2002 8.793 8.793 8.407 8.434 109,002 +0.00(+0.00%)
Jan 18, 2002 8.793 8.793 8.407 8.434 106,996 -0.31(-3.59%)
Jan 17, 2002 8.730 8.748 8.479 8.748 112,011 +0.03(+0.31%)
Jan 16, 2002 9.062 9.062 8.721 8.721 74,228 -0.34(-3.76%)
Jan 15, 2002 9.152 9.152 8.918 9.062 32,321 -0.03(-0.30%)
Jan 14, 2002 9.421 9.511 9.062 9.089 102,203 -0.38(-3.98%)
Jan 11, 2002 9.520 9.600 9.430 9.466 54,946 -0.14(-1.49%)
Jan 10, 2002 9.959 9.959 9.511 9.609 77,349 +0.05(+0.56%)
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.