Skip to main content

Korn/Ferry International (NY: KFY )

70.64 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.43(-0.63%)
Jul 02, 2024 66.52 67.91 66.37 67.80 370,039 +1.24(+1.86%)
Jul 01, 2024 67.46 67.64 66.11 66.56 447,415 -0.58(-0.86%)
Jun 28, 2024 66.77 67.60 66.08 67.14 774,272 +1.14(+1.73%)
Jun 27, 2024 66.59 66.59 65.84 66.00 433,076 -0.31(-0.47%)
Jun 26, 2024 66.84 67.01 66.25 66.31 497,832 -1.01(-1.50%)
Jun 25, 2024 67.43 68.12 67.08 67.32 630,983 -0.11(-0.16%)
Jun 24, 2024 68.42 69.17 67.40 67.43 280,371 -0.84(-1.23%)
Jun 21, 2024 68.09 68.33 67.59 68.27 969,738 +0.23(+0.34%)
Jun 20, 2024 65.53 68.48 65.53 68.04 514,543 +1.50(+2.25%)
Jun 18, 2024 66.15 67.17 65.84 66.54 411,281 +0.42(+0.64%)
Jun 17, 2024 66.40 66.61 65.82 66.12 402,732 -0.61(-0.91%)
Jun 14, 2024 70.50 70.78 66.36 66.73 673,279 -3.54(-5.04%)
Jun 13, 2024 66.00 70.48 65.10 70.27 845,779 +6.86(+10.82%)
Jun 12, 2024 64.30 64.97 63.39 63.41 350,400 +0.49(+0.78%)
Jun 11, 2024 62.46 63.15 61.85 62.92 363,992 +0.41(+0.66%)
Jun 10, 2024 62.49 62.87 61.57 62.51 389,647 -0.76(-1.20%)
Jun 07, 2024 63.87 64.08 63.10 63.27 330,089 -1.59(-2.45%)
Jun 06, 2024 64.31 65.66 64.21 64.86 299,109 +0.21(+0.32%)
Jun 05, 2024 65.49 65.50 64.15 64.65 271,783 -0.72(-1.10%)
Jun 04, 2024 65.13 65.66 65.13 65.37 191,901 -0.25(-0.38%)
Jun 03, 2024 66.00 66.33 65.45 65.62 210,028 -0.32(-0.49%)
May 31, 2024 65.62 66.03 64.96 65.94 255,129 +0.35(+0.53%)
May 30, 2024 65.43 65.69 65.11 65.59 252,506 +0.17(+0.26%)
May 29, 2024 66.00 66.14 65.13 65.42 277,670 -1.17(-1.76%)
May 28, 2024 66.79 66.81 66.02 66.59 336,837 +0.06(+0.09%)
May 24, 2024 66.15 66.64 65.38 66.53 252,880 +0.76(+1.16%)
May 23, 2024 65.59 65.79 64.72 65.77 274,812 +0.19(+0.29%)
May 22, 2024 65.32 65.86 65.20 65.58 175,539 +0.13(+0.20%)
May 21, 2024 65.39 65.47 65.07 65.45 263,118 -0.24(-0.37%)
May 20, 2024 66.39 66.53 65.55 65.69 240,522 -0.74(-1.11%)
May 17, 2024 66.26 66.67 65.70 66.43 174,950 +0.18(+0.27%)
May 16, 2024 66.00 66.29 65.40 66.25 302,650 +0.24(+0.36%)
May 15, 2024 65.15 66.50 64.87 66.01 318,566 +1.21(+1.87%)
May 14, 2024 65.36 65.48 64.57 64.80 293,468 +0.17(+0.26%)
May 13, 2024 64.91 64.94 64.45 64.63 243,410 +0.11(+0.17%)
May 10, 2024 64.48 64.54 64.04 64.52 246,897 +0.10(+0.16%)
May 09, 2024 63.97 64.42 63.56 64.42 548,983 +0.34(+0.53%)
May 08, 2024 62.48 64.15 62.48 64.08 397,037 +1.13(+1.80%)
May 07, 2024 63.99 64.20 62.79 62.95 555,111 -0.79(-1.24%)
May 06, 2024 62.83 63.99 62.73 63.74 336,172 +1.47(+2.36%)
May 03, 2024 62.60 62.60 61.45 62.27 255,115 +0.40(+0.65%)
May 02, 2024 61.76 62.06 60.97 61.87 335,968 +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.