Skip to main content

Korn/Ferry International (NY: KFY )

70.61 -0.65 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 70.73 70.94 70.27 70.61 213,791 -0.65(-0.91%)
Oct 09, 2024 72.00 72.42 71.17 71.26 344,356 -0.63(-0.88%)
Oct 08, 2024 73.01 73.01 71.69 71.89 231,919 -0.62(-0.86%)
Oct 07, 2024 72.36 73.43 72.00 72.51 228,903 -0.39(-0.53%)
Oct 04, 2024 72.92 73.31 72.05 72.90 188,523 +0.83(+1.15%)
Oct 03, 2024 72.79 72.97 71.77 72.07 212,240 -1.26(-1.72%)
Oct 02, 2024 73.58 74.12 73.29 73.33 249,238 -0.54(-0.73%)
Oct 01, 2024 74.83 75.11 73.64 73.87 297,974 -1.37(-1.82%)
Sep 30, 2024 73.18 75.30 73.15 75.24 423,073 +1.84(+2.51%)
Sep 27, 2024 73.68 74.58 73.02 73.40 247,673 +0.40(+0.55%)
Sep 26, 2024 73.32 73.95 72.58 73.00 292,273 +0.55(+0.76%)
Sep 25, 2024 73.69 74.07 72.39 72.45 409,820 -1.26(-1.71%)
Sep 24, 2024 73.84 74.77 73.01 73.71 464,784 -0.12(-0.16%)
Sep 23, 2024 75.08 75.48 72.32 73.83 553,591 -0.98(-1.31%)
Sep 20, 2024 75.17 76.63 74.54 74.81 2,288,938 -0.80(-1.06%)
Sep 19, 2024 74.50 75.86 73.97 75.61 465,024 +2.79(+3.83%)
Sep 18, 2024 72.34 74.42 72.22 72.82 636,080 +0.13(+0.18%)
Sep 17, 2024 72.68 73.44 72.11 72.69 323,664 +1.06(+1.49%)
Sep 16, 2024 71.82 72.61 71.21 71.63 383,627 +0.07(+0.10%)
Sep 13, 2024 70.05 71.64 70.05 71.56 289,270 +2.64(+3.83%)
Sep 12, 2024 69.52 70.04 68.56 68.92 576,118 -0.20(-0.29%)
Sep 11, 2024 69.21 69.63 67.74 69.12 327,297 -0.68(-0.97%)
Sep 10, 2024 68.75 70.15 68.11 69.80 611,536 +1.15(+1.68%)
Sep 09, 2024 66.80 69.47 66.58 68.64 682,303 +2.36(+3.56%)
Sep 06, 2024 67.22 68.10 66.25 66.28 395,740 -1.33(-1.97%)
Sep 05, 2024 68.78 71.41 67.40 67.62 469,378 -3.31(-4.67%)
Sep 04, 2024 70.70 71.62 70.39 70.93 423,395 +0.06(+0.08%)
Sep 03, 2024 71.94 73.16 70.60 70.87 347,085 -1.81(-2.49%)
Aug 30, 2024 72.07 72.97 71.42 72.68 292,686 +0.45(+0.62%)
Aug 29, 2024 72.04 73.05 71.62 72.23 192,087 +0.94(+1.31%)
Aug 28, 2024 71.40 72.23 71.17 71.30 184,440 -0.21(-0.29%)
Aug 27, 2024 71.64 71.83 71.15 71.51 179,226 -0.43(-0.59%)
Aug 26, 2024 72.41 72.79 71.78 71.93 178,561 +0.15(+0.21%)
Aug 23, 2024 69.93 72.18 69.83 71.79 242,882 +2.09(+3.00%)
Aug 22, 2024 70.25 70.47 69.49 69.70 204,934 -0.69(-0.98%)
Aug 21, 2024 69.57 70.46 68.64 70.38 454,682 +1.59(+2.31%)
Aug 20, 2024 69.09 69.15 68.35 68.79 194,617 -0.56(-0.80%)
Aug 19, 2024 68.74 69.39 68.48 69.35 146,763 +0.54(+0.78%)
Aug 16, 2024 67.96 69.39 67.93 68.81 245,810 +0.76(+1.11%)
Aug 15, 2024 68.97 69.35 68.00 68.05 311,107 +0.57(+0.84%)
Aug 14, 2024 67.97 68.06 66.92 67.49 274,505 -0.50(-0.73%)
Aug 13, 2024 67.43 68.31 67.21 67.98 292,749 +0.86(+1.27%)
Aug 12, 2024 67.39 67.87 66.74 67.13 219,083 -0.26(-0.38%)
Aug 09, 2024 67.71 67.71 66.06 67.39 271,774 -0.44(-0.65%)
Aug 08, 2024 66.65 68.02 66.59 67.83 320,704 +1.91(+2.90%)
Aug 07, 2024 68.56 69.12 65.78 65.92 358,314 -1.92(-2.83%)
Aug 06, 2024 66.48 68.51 66.43 67.84 345,146 +1.16(+1.75%)
Aug 05, 2024 66.93 67.45 65.99 66.67 312,569 -3.05(-4.38%)
Aug 02, 2024 69.41 70.11 68.61 69.73 252,522 -1.73(-2.42%)
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.