Korn/Ferry International (NY: KFY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	68.31	69.74	68.28	69.16	244,568	+0.76(+1.11%)
Aug 15, 2024	69.32	69.70	68.35	68.40	309,535	+0.57(+0.84%)
Aug 14, 2024	68.32	68.41	67.26	67.83	273,118	-0.50(-0.73%)
Aug 13, 2024	67.77	68.66	67.55	68.33	291,270	+0.86(+1.27%)
Aug 12, 2024	67.73	68.21	67.08	67.47	217,976	-0.26(-0.38%)
Aug 09, 2024	68.05	68.05	66.40	67.73	270,401	-0.44(-0.65%)
Aug 08, 2024	66.99	68.37	66.93	68.17	319,083	+1.92(+2.90%)
Aug 07, 2024	68.91	69.47	66.11	66.25	356,503	-1.93(-2.83%)
Aug 06, 2024	66.82	68.86	66.77	68.18	343,402	+1.17(+1.75%)
Aug 05, 2024	67.27	67.79	66.33	67.01	310,989	-3.07(-4.38%)
Aug 02, 2024	69.76	70.47	68.96	70.08	251,246	-1.74(-2.42%)
Aug 01, 2024	73.39	74.10	70.99	71.82	297,277	-1.90(-2.58%)
Jul 31, 2024	73.44	75.30	72.75	73.72	402,289	+0.43(+0.59%)
Jul 30, 2024	71.49	73.75	71.43	73.29	373,653	+1.98(+2.78%)
Jul 29, 2024	71.50	71.71	70.59	71.31	221,857	-0.22(-0.31%)
Jul 26, 2024	71.59	72.32	70.86	71.53	211,002	+0.86(+1.22%)
Jul 25, 2024	70.20	71.71	70.20	70.67	316,712	+0.02(+0.03%)
Jul 24, 2024	70.94	72.52	70.42	70.65	298,173	-0.58(-0.81%)
Jul 23, 2024	70.82	71.93	70.66	71.23	326,440	-0.13(-0.18%)
Jul 22, 2024	70.13	71.85	69.87	71.36	242,495	+1.25(+1.78%)
Jul 19, 2024	70.63	71.12	69.80	70.11	233,423	-0.46(-0.65%)
Jul 18, 2024	70.95	72.00	70.30	70.57	367,510	-1.08(-1.51%)
Jul 17, 2024	70.39	71.96	70.35	71.65	411,118	+0.65(+0.92%)
Jul 16, 2024	68.88	71.15	68.88	71.00	361,914	+2.74(+4.01%)
Jul 15, 2024	67.79	69.40	67.44	68.26	350,651	+0.70(+1.04%)
Jul 12, 2024	66.65	67.89	66.36	67.56	337,133	+1.58(+2.39%)
Jul 11, 2024	65.22	66.56	65.09	65.98	379,105	+1.81(+2.82%)
Jul 10, 2024	64.90	64.97	63.93	64.17	248,322	-0.48(-0.74%)
Jul 09, 2024	66.15	66.15	64.28	64.65	769,764	-1.78(-2.68%)
Jul 08, 2024	66.37	66.86	66.14	66.43	180,021	+0.47(+0.71%)
Jul 05, 2024	67.18	67.18	65.85	65.96	213,780	-1.41(-2.09%)
Jul 03, 2024	67.56	67.82	67.18	67.37	163,797	-0.06(-0.09%)
Jul 02, 2024	66.16	67.54	66.01	67.43	372,069	+1.23(+1.86%)
Jul 01, 2024	67.09	67.27	65.75	66.20	449,870	-0.58(-0.86%)
Jun 28, 2024	66.41	67.23	65.72	66.77	778,520	+1.13(+1.73%)
Jun 27, 2024	66.23	66.23	65.48	65.64	435,452	-0.31(-0.47%)
Jun 26, 2024	66.48	66.64	65.89	65.95	500,563	-1.00(-1.50%)
Jun 25, 2024	67.06	67.75	66.71	66.95	634,445	-0.11(-0.16%)
Jun 24, 2024	68.05	68.79	67.03	67.06	281,909	-0.84(-1.23%)
Jun 21, 2024	67.72	67.96	67.23	67.90	975,059	+0.23(+0.34%)
Jun 20, 2024	65.17	68.11	65.17	67.67	517,366	+1.49(+2.25%)
Jun 18, 2024	65.79	66.80	65.48	66.18	413,537	+0.42(+0.64%)
Jun 17, 2024	66.04	66.24	65.46	65.76	404,941	-0.61(-0.91%)
Jun 14, 2024	70.12	70.39	66.00	66.37	676,973	-3.52(-5.04%)
Jun 13, 2024	65.64	70.10	64.74	69.89	850,419	+6.82(+10.82%)
Jun 12, 2024	63.95	64.62	63.04	63.06	352,322	+0.49(+0.78%)
Jun 11, 2024	62.12	62.81	61.51	62.58	365,989	+0.41(+0.66%)
Jun 10, 2024	62.15	62.53	61.23	62.17	391,785	-0.76(-1.20%)
Jun 07, 2024	63.52	63.73	62.76	62.92	331,900	-1.58(-2.45%)
Jun 06, 2024	63.96	65.30	63.86	64.51	300,750	+0.21(+0.32%)
Jun 05, 2024	65.13	65.15	63.80	64.30	273,274	-0.72(-1.10%)
Jun 04, 2024	64.77	65.30	64.77	65.01	192,954	-0.25(-0.38%)

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.