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

Korn/Ferry International (NY: KFY )

63.73 -0.35 (-0.55%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 9, 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 (%)
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%)
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.