Korn/Ferry International (NY: KFY )

68.43 USD -1.80 (-2.56%)
Streaming Delayed Price Updated: 3:41 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 71.99 72.05 69.82 70.23 205,240 -1.59(-2.21%)
Jan 18, 2022 72.48 72.53 71.03 71.82 277,807 -1.58(-2.15%)
Jan 14, 2022 73.40 0 +0.10(+0.14%)
Jan 13, 2022 73.73 74.64 72.88 73.30 217,851 +0.16(+0.22%)
Jan 12, 2022 73.78 73.94 72.12 73.14 355,135 -0.24(-0.33%)
Jan 11, 2022 71.90 73.62 70.80 73.38 278,193 +1.53(+2.13%)
Jan 10, 2022 71.41 71.94 69.43 71.85 481,617 -0.01(-0.01%)
Jan 07, 2022 77.17 77.17 71.79 71.86 438,534 -5.68(-7.33%)
Jan 06, 2022 75.94 77.78 75.89 77.54 314,734 +1.98(+2.62%)
Jan 05, 2022 77.81 78.49 75.34 75.56 314,191 -2.51(-3.22%)
Jan 04, 2022 76.97 78.27 76.32 78.07 281,347 +1.53(+2.00%)
Jan 03, 2022 75.78 77.23 75.63 76.54 329,990 +0.81(+1.07%)
Dec 31, 2021 75.45 76.17 75.16 75.73 303,109 +0.06(+0.08%)
Dec 30, 2021 76.98 77.56 75.63 75.67 199,244 -1.33(-1.73%)
Dec 29, 2021 76.54 77.10 75.68 77.00 124,195 +0.69(+0.90%)
Dec 28, 2021 76.51 77.33 76.25 76.31 164,918 -0.57(-0.74%)
Dec 27, 2021 75.70 76.94 75.40 76.88 195,778 +1.37(+1.81%)
Dec 23, 2021 74.72 75.99 74.49 75.51 360,168 +0.80(+1.07%)
Dec 22, 2021 74.36 74.85 73.80 74.71 270,766 +0.35(+0.47%)
Dec 21, 2021 72.34 74.90 71.97 74.36 304,766 +2.95(+4.13%)
Dec 20, 2021 72.01 72.41 69.72 71.41 539,010 -1.74(-2.38%)
Dec 17, 2021 73.66 74.61 72.56 73.15 2,188,271 -1.53(-2.05%)
Dec 16, 2021 77.47 77.73 74.23 74.68 567,583 -1.87(-2.44%)
Dec 15, 2021 76.44 77.04 74.97 76.55 590,534 +0.15(+0.20%)
Dec 14, 2021 76.02 78.15 75.76 76.40 638,800 -0.06(-0.08%)
Dec 13, 2021 77.25 77.25 75.97 76.46 453,920 -1.36(-1.75%)
Dec 10, 2021 77.00 78.22 76.79 77.82 586,038 +1.65(+2.17%)
Dec 09, 2021 76.71 77.30 75.18 76.17 327,805 +0.19(+0.25%)
Dec 08, 2021 77.51 78.30 75.21 75.98 535,969 +0.71(+0.94%)
Dec 07, 2021 75.56 76.35 74.92 75.27 304,021 +0.53(+0.71%)
Dec 06, 2021 73.03 75.00 72.06 74.74 393,986 +3.47(+4.87%)
Dec 03, 2021 73.05 73.54 70.29 71.27 317,095 -1.61(-2.21%)
Dec 02, 2021 70.70 73.19 70.51 72.88 226,566 +2.21(+3.13%)
Dec 01, 2021 75.33 75.53 70.56 70.67 395,608 -2.07(-2.85%)
Nov 30, 2021 74.40 75.20 72.16 72.74 343,014 -2.57(-3.41%)
Nov 29, 2021 76.16 76.77 74.76 75.31 357,787 +0.42(+0.56%)
Nov 26, 2021 78.14 79.36 74.44 74.89 192,823 -6.22(-7.67%)
Nov 24, 2021 80.37 82.11 80.37 81.11 161,459 +0.06(+0.07%)
Nov 23, 2021 81.22 82.09 80.03 81.05 179,700 -0.50(-0.61%)
Nov 22, 2021 82.49 84.05 81.26 81.55 259,856 -0.53(-0.65%)
Nov 19, 2021 81.40 83.34 81.01 82.08 194,167 -0.10(-0.12%)
Nov 18, 2021 81.42 82.38 82.02 82.18 296,321 +1.82(+2.26%)
Nov 17, 2021 81.70 81.92 79.63 80.36 187,484 -1.30(-1.59%)
Nov 16, 2021 80.58 82.61 80.21 81.66 159,218 +0.78(+0.96%)
Nov 15, 2021 81.38 81.38 80.42 80.88 189,035 -0.39(-0.48%)
Nov 12, 2021 82.32 83.45 81.26 81.27 137,997 -0.48(-0.59%)
Nov 11, 2021 81.33 82.10 80.92 81.75 190,217 +0.71(+0.88%)
Nov 10, 2021 80.98 81.04 246,711 -0.45(-0.55%)
Nov 09, 2021 82.10 82.47 81.14 81.49 283,037 -0.59(-0.72%)
Nov 08, 2021 84.00 84.68 82.08 82.08 279,588 -1.15(-1.38%)
Nov 05, 2021 82.63 84.24 82.42 83.23 312,712 +1.36(+1.66%)
Nov 04, 2021 80.68 82.06 80.11 81.87 298,312 +1.89(+2.36%)
Nov 03, 2021 79.40 80.64 78.81 79.98 270,258 +0.60(+0.76%)
Nov 02, 2021 80.01 80.61 79.32 79.38 261,051 -0.53(-0.66%)
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.