$27.15 -0.07 (%) Korn/Ferry International - NYSE

Nov. 28, 2014 | 01:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KFY historical data

Date Open High Low Close Volume
11/28/201427.3227.4727.0927.15184,327
11/26/201427.1927.3726.9527.22353,853
11/25/201427.1227.2326.8827.11409,525
11/24/201427.1327.3326.8827.00509,868
11/21/201426.6327.3526.6327.00573,249
11/20/201425.8226.5225.7826.37317,370
11/19/201426.3626.3625.5725.93494,858
11/18/201426.6626.9126.3726.40276,881
11/17/201427.1827.4726.5126.65589,963
11/14/201427.7727.9327.2227.24253,509
11/13/201427.9828.0027.4527.77192,422
11/12/201427.5927.9927.4427.93225,695
11/11/201428.0428.1527.6427.73240,745
11/10/201427.8728.0427.6828.04353,988
11/7/201427.7128.1627.5127.93203,042
11/6/201427.4127.7427.1327.69187,522
11/5/201427.6827.7227.1327.32219,436
11/4/201427.5728.0827.2827.45247,489
11/3/201427.9128.2427.4727.62301,979
10/31/201428.1028.1127.6727.93356,791
10/30/201427.1527.6527.0427.48251,325
10/29/201427.5327.7126.9127.28173,792
10/28/201426.9227.5026.7227.49275,249
10/27/201426.8526.8526.4326.70248,236
10/24/201427.1327.2026.7027.04180,579
10/23/201426.8027.3826.5927.06220,770
10/22/201427.2727.4426.5226.55216,729
10/21/201426.3627.3426.2927.28232,387
10/20/201426.2026.3426.0726.31237,747
10/17/201426.5126.5225.9326.25522,318
10/16/201425.7326.6325.7226.16281,384
10/15/201425.3426.4625.1226.22325,580
10/14/201425.8226.1625.6225.80293,831
10/13/201425.5025.9925.4425.55260,032
10/10/201425.3025.8425.2425.40350,570
10/9/201426.1126.1125.4025.40358,965
10/8/201425.0326.1325.0326.10377,568
10/7/201425.0125.3124.8525.00326,670
10/6/201425.2025.2924.9525.16267,405
10/3/201425.1325.4825.0225.15211,925
10/2/201424.1924.9524.1324.80378,526
10/1/201424.8224.8824.2124.21374,528
9/30/201425.3425.5324.9024.90283,126
9/29/201425.7025.8224.7425.37384,648
9/26/201425.7126.3025.5126.07291,501
9/25/201426.4026.5625.5825.63366,246
9/24/201426.6126.8726.2826.72380,955
9/23/201427.3627.6826.5126.64627,377
9/22/201428.1528.1527.1727.45339,814
9/19/201429.0629.1028.2128.30373,975
9/18/201429.0129.1328.8729.01172,040
9/17/201429.1429.1428.5828.81306,696
9/16/201429.0029.3228.8229.18249,378
9/15/201429.4529.4528.8929.11271,280
9/12/201429.8829.9629.2229.48232,145
9/11/201429.7730.0229.6029.86319,100
9/10/201430.4530.5629.7029.87497,785
9/9/201431.7031.7829.2930.41854,132
9/8/201430.8031.0930.2530.63373,190
9/5/201430.6631.0030.5030.82192,969
9/4/201430.5731.0330.5730.78262,167
9/3/201430.9230.9330.2130.49315,303
9/2/201430.4031.3230.2330.67261,487
8/29/201429.7730.3029.6130.25131,902
8/28/201430.0630.0629.5029.73197,152
8/27/201430.3730.3730.0930.24127,580
8/26/201429.9730.3929.6830.27319,686
8/25/201430.5030.5029.6929.94233,794
8/22/201430.3430.5630.1030.26171,291
8/21/201430.2230.5329.6330.39177,417
8/20/201430.3630.4930.0130.18127,468
8/19/201430.3830.5730.2730.52132,388
8/18/201429.8630.3729.8030.32158,759
8/15/201429.6129.6328.7429.58407,578
8/14/201429.3829.5329.0529.23189,513
8/13/201429.3229.6629.2129.27153,794
8/12/201429.5329.8328.9729.17216,028
8/11/201429.4929.8829.3129.61148,095
8/8/201428.8429.4228.8429.34211,460
8/7/201429.1829.3828.6628.85185,625
8/6/201428.6029.1428.5229.00197,689
8/5/201429.3129.5428.7528.87392,160
8/4/201429.5229.8029.0329.50380,169
8/1/201429.4529.5829.1529.39409,075
7/31/201429.8729.8729.3729.42522,959
7/30/201430.2130.3129.8730.26221,239
7/29/201429.7030.2229.5629.97282,083
7/28/201429.8729.9229.2029.62251,384
7/25/201429.9430.0829.6729.75287,431
7/24/201430.3130.4629.8630.13351,307
7/23/201430.1530.4030.0630.31201,785
7/22/201429.7130.4129.7130.12237,669
7/21/201429.7329.7929.3229.64218,636
7/18/201429.1329.9729.1329.95260,837
7/17/201429.1329.3229.0029.15265,103
7/16/201429.7629.7629.2829.41173,237
7/15/201430.0830.1829.1229.56254,356
7/14/201430.0030.4529.8030.03329,322
7/11/201429.7729.8529.4229.71175,760
7/10/201429.2430.0329.2429.81365,870
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center