$32.09 -0.30 (%) Korn/Ferry International - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KFY historical data

Date Open High Low Close Volume
5/29/201532.3632.4632.0032.09188,865
5/28/201532.5532.7332.2532.39130,832
5/27/201532.4332.7732.1232.71234,093
5/26/201532.6832.9932.2832.44196,385
5/22/201532.9633.1732.5432.87230,399
5/21/201533.2033.3732.8933.04153,752
5/20/201533.2633.2832.8233.17203,393
5/19/201532.8333.2432.6533.17166,208
5/18/201532.6332.9632.4632.83162,859
5/15/201532.8233.0432.5732.75180,483
5/14/201531.7933.0031.5632.84202,360
5/13/201532.3732.5331.7732.16188,019
5/12/201531.8132.3831.3832.26269,682
5/11/201531.6532.2531.4232.04149,689
5/8/201531.6431.9631.6431.74164,054
5/7/201531.0231.6030.9631.29152,735
5/6/201531.1131.4330.7331.08224,515
5/5/201531.8332.0331.0831.13223,781
5/4/201531.9132.3131.8131.84193,483
5/1/201531.5532.0531.5531.85160,865
4/30/201531.8631.8731.2131.53283,379
4/29/201532.6532.9132.0432.11116,480
4/28/201532.0632.7731.9832.71168,028
4/27/201532.4632.9131.9032.03255,226
4/24/201532.6032.6232.3432.46156,311
4/23/201532.9233.0132.4232.64222,777
4/22/201532.9433.2332.6232.97216,915
4/21/201533.1333.1332.6732.80215,334
4/20/201532.3233.0332.3232.97156,292
4/17/201532.2332.4931.9532.12166,895
4/16/201533.0333.1332.4432.54298,786
4/15/201533.0633.1632.8232.98243,125
4/14/201532.9333.0332.5132.97265,377
4/13/201532.9533.0632.5932.82307,714
4/10/201532.9933.1132.7332.84267,923
4/9/201533.0033.2232.6432.83242,434
4/8/201532.9033.2532.7632.99330,438
4/7/201532.9233.0632.7632.84217,304
4/6/201533.0033.1832.8132.98244,448
4/2/201533.1133.7232.8833.25513,480
4/1/201532.8033.0332.3533.01356,720
3/31/201532.5532.9732.3632.87181,779
3/30/201532.7232.9732.4832.64262,534
3/27/201532.1432.5531.8732.50246,137
3/26/201531.7932.3931.4132.15284,785
3/25/201532.3432.4431.7431.81246,711
3/24/201532.2832.4429.3732.26405,233
3/23/201532.4632.5932.1932.34281,422
3/20/201532.6432.6932.2632.49312,933
3/19/201532.3232.4432.1532.43162,866
3/18/201531.9832.3531.7532.34188,610
3/17/201531.5632.1331.5632.02335,420
3/16/201531.7432.1731.5831.80402,193
3/13/201531.6731.7530.9331.52291,782
3/12/201530.1731.6930.0931.63410,443
3/11/201529.9030.2829.8230.00430,399
3/10/201530.3130.4528.7229.87958,377
3/9/201530.8431.9930.7931.80491,370
3/6/201530.6530.9630.4330.74414,801
3/5/201531.2731.3030.6730.85491,678
3/4/201531.2031.3030.6131.09322,676
3/3/201531.3831.5031.0031.27161,533
3/2/201530.6031.5030.6031.44378,203
2/27/201530.7230.8830.5430.60330,142
2/26/201530.8231.0730.5030.81232,096
2/25/201531.2931.6730.5130.89359,948
2/24/201530.4631.4230.3331.31374,351
2/23/201530.3630.5329.8130.52240,584
2/20/201530.7830.9929.9830.36280,984
2/19/201530.5830.8330.1930.75209,051
2/18/201530.3930.8330.2730.61172,771
2/17/201530.4530.7230.0930.50263,540
2/13/201530.3430.4329.9630.35167,614
2/12/201529.8630.3029.7730.21155,159
2/11/201529.9730.2629.6129.70152,275
2/10/201530.1430.1429.5530.00147,359
2/9/201530.0030.4429.8629.87146,719
2/6/201530.4030.4429.8730.16209,004
2/5/201529.9930.3029.8330.25188,846
2/4/201529.8429.9929.4929.80189,566
2/3/201528.6729.9028.5129.85320,527
2/2/201528.6628.9027.8928.56412,951
1/30/201528.7029.3428.4728.50425,474
1/29/201528.7729.0228.2428.98263,275
1/28/201529.3329.3328.5528.71295,705
1/27/201529.2029.2528.9029.06191,571
1/26/201529.5029.8529.0429.63172,298
1/23/201529.7729.8429.2729.54142,035
1/22/201529.4129.8528.8629.73293,571
1/21/201529.2129.5328.9329.13208,973
1/20/201529.2629.6828.8829.27250,257
1/16/201528.7229.3828.6829.22331,205
1/15/201528.9129.2528.3928.79413,533
1/14/201528.6928.8328.1428.67186,501
1/13/201528.5429.4828.4829.05324,624
1/12/201528.4428.5727.9028.16200,879
1/9/201528.5128.7828.0528.58290,680
1/8/201528.4928.8328.1328.42385,968
1/7/201527.7728.1927.6028.12377,647
1/6/201528.1028.1027.1827.50232,136
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center