$33.83 +0.51 (%) Korn/Ferry International - NYSE

Sep. 2, 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
9/2/201533.6433.8333.2733.83459,730
9/1/201533.5833.6733.2033.32227,190
8/31/201533.3434.1733.2234.07497,773
8/28/201533.6733.8133.3733.53230,912
8/27/201533.4833.8532.8633.70316,981
8/26/201533.4433.4432.4033.18392,089
8/25/201533.3133.3332.6732.75457,926
8/24/201532.5733.6032.5732.60573,199
8/21/201534.4434.9533.8434.39342,704
8/20/201534.7035.2934.6734.84323,287
8/19/201535.3935.4634.9635.05196,162
8/18/201535.4135.7335.2935.47245,362
8/17/201534.6835.6334.6535.41268,877
8/14/201534.4534.8834.2934.82211,493
8/13/201534.0234.7633.8834.46305,646
8/12/201533.6934.5033.4234.09221,527
8/11/201534.1434.5333.8634.00219,560
8/10/201534.0234.6233.7234.36240,502
8/7/201533.7333.9833.4533.74184,257
8/6/201533.9534.4033.7433.80230,469
8/5/201533.7534.3933.4734.04220,767
8/4/201533.3534.0433.2733.54217,749
8/3/201533.5433.5433.1133.31274,388
7/31/201533.4333.9433.2433.48212,789
7/30/201533.4333.5533.1033.41247,177
7/29/201533.4133.6733.1233.50177,452
7/28/201533.4133.5032.7133.31345,533
7/27/201533.7934.1233.2733.37315,741
7/24/201534.4334.5233.9934.02288,787
7/23/201534.8634.9834.1834.62407,821
7/22/201533.9635.0933.9334.84465,777
7/21/201534.7034.8833.9434.00224,992
7/20/201534.9334.9534.5834.68202,600
7/17/201535.6035.8334.6934.96234,731
7/16/201535.4435.8835.4135.62201,592
7/15/201535.2335.5534.9735.44200,390
7/14/201535.0035.3234.9435.12298,419
7/13/201535.0035.2634.8435.12292,486
7/10/201534.4035.1734.2534.80336,207
7/9/201534.3634.5033.7833.95331,416
7/8/201534.0234.4533.7634.03315,479
7/7/201534.8334.8333.8934.30312,475
7/6/201534.3435.1533.9134.83270,722
7/2/201535.3135.3134.4234.50174,016
7/1/201535.0935.2934.7035.10348,563
6/30/201535.3135.3134.4134.77680,349
6/29/201535.7635.8534.7634.83271,748
6/26/201536.1436.3435.8535.94478,937
6/25/201535.9636.0535.7935.98254,977
6/24/201535.5735.7735.3935.72260,157
6/23/201535.9636.0735.5935.65352,604
6/22/201535.3935.9935.3935.95281,665
6/19/201535.1235.3634.9035.14424,952
6/18/201534.8535.4234.7335.10464,919
6/17/201535.0235.2334.6034.73229,243
6/16/201534.3035.0533.9134.86365,692
6/15/201532.8334.5032.6534.41583,540
6/12/201533.8034.4732.9033.291,411,924
6/11/201532.6533.5432.4932.76745,089
6/10/201532.6633.0732.3732.53485,729
6/9/201532.2832.7232.1932.45253,478
6/8/201532.1732.4832.0832.33199,126
6/5/201532.3432.4932.1032.25197,884
6/4/201532.4032.6432.2432.38164,593
6/3/201532.5032.9432.3532.65261,406
6/2/201532.0632.7832.0632.39140,990
6/1/201532.6132.6131.8832.27220,256
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!