Skip to main content

Korn/Ferry International (NY: KFY )

64.65 -1.78 (-2.68%)
Official Closing Price Updated: 4:10 PM EDT, Jul 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 65.64 65.97 65.09 65.26 211,180 -0.32(-0.49%)
May 31, 2024 65.26 65.67 64.61 65.58 256,528 +0.35(+0.53%)
May 30, 2024 65.07 65.33 64.75 65.23 253,891 +0.17(+0.26%)
May 29, 2024 65.64 65.77 64.77 65.06 279,193 -1.16(-1.76%)
May 28, 2024 66.43 66.45 65.66 66.23 338,685 +0.06(+0.09%)
May 24, 2024 65.79 66.28 65.02 66.17 254,267 +0.76(+1.16%)
May 23, 2024 65.23 65.43 64.37 65.41 276,319 +0.19(+0.29%)
May 22, 2024 64.96 65.50 64.84 65.22 176,502 +0.13(+0.20%)
May 21, 2024 65.03 65.11 64.71 65.09 264,561 -0.24(-0.37%)
May 20, 2024 66.03 66.17 65.19 65.33 241,841 -0.74(-1.11%)
May 17, 2024 65.90 66.31 65.34 66.07 175,909 +0.18(+0.27%)
May 16, 2024 65.64 65.93 65.04 65.89 304,310 +0.24(+0.36%)
May 15, 2024 64.79 66.13 64.52 65.65 320,314 +1.20(+1.87%)
May 14, 2024 65.00 65.12 64.22 64.45 295,078 +0.17(+0.26%)
May 13, 2024 64.56 64.58 64.10 64.28 244,745 +0.11(+0.17%)
May 10, 2024 64.13 64.19 63.69 64.17 248,251 +0.10(+0.16%)
May 09, 2024 63.62 64.07 63.21 64.07 551,995 +0.34(+0.53%)
May 08, 2024 62.14 63.80 62.14 63.73 399,215 +1.12(+1.80%)
May 07, 2024 63.64 63.85 62.45 62.61 558,157 -0.79(-1.24%)
May 06, 2024 62.49 63.65 62.39 63.39 338,016 +1.46(+2.36%)
May 03, 2024 62.26 62.26 61.11 61.93 256,514 +0.40(+0.65%)
May 02, 2024 61.42 61.72 60.64 61.53 337,811 +0.69(+1.13%)
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.