Korn/Ferry International (NY: KFY )

59.04 +0.41 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 58.46 60.48 58.38 58.63 426,754 +0.87(+1.51%)
May 12, 2022 58.79 59.75 56.60 57.76 425,441 -1.05(-1.79%)
May 11, 2022 60.68 61.29 58.54 58.81 238,141 -1.81(-2.99%)
May 10, 2022 61.53 62.51 59.57 60.62 230,866 -0.21(-0.35%)
May 09, 2022 60.38 61.79 60.38 60.83 221,087 -0.25(-0.41%)
May 06, 2022 61.71 61.82 60.16 61.08 206,809 -0.92(-1.48%)
May 05, 2022 63.80 64.37 61.22 62.00 234,140 -2.91(-4.48%)
May 04, 2022 63.47 65.00 62.36 64.91 228,698 +1.64(+2.59%)
May 03, 2022 62.05 63.88 62.02 63.27 287,501 +1.15(+1.85%)
May 02, 2022 61.74 62.57 60.71 62.12 380,284 +0.68(+1.11%)
Apr 29, 2022 62.73 63.58 61.22 61.44 207,360 -1.93(-3.05%)
Apr 28, 2022 62.25 63.92 61.33 63.37 190,665 +1.90(+3.09%)
Apr 27, 2022 62.13 62.77 61.17 61.47 230,570 -0.45(-0.73%)
Apr 26, 2022 64.00 64.78 61.84 61.92 269,826 -2.98(-4.59%)
Apr 25, 2022 64.66 65.08 63.46 64.90 204,268 +0.08(+0.12%)
Apr 22, 2022 65.95 66.30 64.61 64.82 202,070 -1.73(-2.60%)
Apr 21, 2022 67.64 67.83 66.30 66.55 174,167 -0.34(-0.51%)
Apr 20, 2022 67.18 68.08 66.74 66.89 166,711 +0.37(+0.56%)
Apr 19, 2022 65.39 66.98 65.37 66.52 260,138 +1.24(+1.90%)
Apr 18, 2022 65.33 66.25 64.94 65.28 176,009 -0.33(-0.50%)
Apr 14, 2022 66.24 66.99 65.54 65.61 184,990 -0.53(-0.80%)
Apr 13, 2022 65.42 66.46 65.42 66.14 224,643 +0.83(+1.27%)
Apr 12, 2022 65.18 66.25 64.91 65.31 301,552 +0.77(+1.19%)
Apr 11, 2022 64.12 65.26 64.02 64.54 299,857 -0.09(-0.14%)
Apr 08, 2022 64.83 65.94 64.52 64.63 334,585 -0.23(-0.35%)
Apr 07, 2022 64.80 65.46 64.20 64.86 450,841 +0.05(+0.08%)
Apr 06, 2022 64.69 65.65 63.77 64.81 546,438 -0.07(-0.11%)
Apr 05, 2022 65.80 66.20 64.75 64.88 312,549 -1.15(-1.74%)
Apr 04, 2022 66.17 66.86 65.68 66.03 450,344 +0.21(+0.32%)
Apr 01, 2022 65.32 66.18 64.97 65.82 582,986 +0.88(+1.36%)
Mar 31, 2022 66.16 66.86 64.85 64.94 462,102 -1.46(-2.20%)
Mar 30, 2022 67.45 67.84 66.14 66.40 420,784 -1.44(-2.12%)
Mar 29, 2022 66.20 69.02 66.20 67.84 896,854 +3.00(+4.63%)
Mar 28, 2022 64.00 65.06 63.84 64.84 406,192 +0.58(+0.90%)
Mar 25, 2022 64.27 64.80 63.95 64.26 314,323 +0.14(+0.22%)
Mar 24, 2022 63.92 64.79 63.28 64.12 198,946 +0.42(+0.66%)
Mar 23, 2022 64.33 64.34 63.35 63.70 317,484 -0.82(-1.27%)
Mar 22, 2022 65.58 66.40 64.35 64.52 363,108 -0.37(-0.57%)
Mar 21, 2022 66.10 66.63 64.42 64.89 313,012 -1.72(-2.58%)
Mar 18, 2022 65.20 66.72 64.83 66.61 857,599 +1.01(+1.54%)
Mar 17, 2022 64.86 65.94 64.86 65.60 280,576 +0.06(+0.09%)
Mar 16, 2022 65.36 66.28 64.23 65.54 407,688 +0.75(+1.16%)
Mar 15, 2022 63.26 65.14 63.26 64.79 521,112 +2.10(+3.35%)
Mar 14, 2022 61.53 62.86 61.06 62.69 743,787 +1.78(+2.92%)
Mar 11, 2022 61.62 61.63 59.52 60.91 507,252 -0.05(-0.08%)
Mar 10, 2022 61.75 60.60 60.96 805,715 -2.27(-3.59%)
Mar 09, 2022 64.10 65.42 62.92 63.23 503,548 +2.22(+3.64%)
Mar 08, 2022 61.27 62.86 60.44 61.01 375,636 +0.03(+0.05%)
Mar 07, 2022 63.76 63.79 60.89 60.98 414,598 -2.74(-4.30%)
Mar 04, 2022 64.89 64.89 63.18 63.72 525,645 -2.24(-3.40%)
Mar 03, 2022 65.96 66.70 65.27 65.96 305,527 +0.17(+0.26%)
Mar 02, 2022 64.25 66.11 63.92 65.79 444,294 +2.40(+3.79%)
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.