$27.19 0.00 (%) Korn/Ferry International - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KFY historical data

Date Open High Low Close Volume
12/6/201626.0427.3425.9327.19782,576
12/5/201625.7526.2825.5926.04503,038
12/2/201625.3425.6725.2525.41545,779
12/1/201625.4625.8025.0625.38436,442
11/30/201625.4925.7325.3125.38436,585
11/29/201625.1425.6725.0525.31561,411
11/28/201625.0825.3524.7825.07526,286
11/25/201625.1325.3124.9825.19201,957
11/23/201625.3625.6425.0225.06267,612
11/22/201624.6825.3624.4925.34426,329
11/21/201624.4924.7224.3424.57389,705
11/18/201624.0624.5323.7924.40513,896
11/17/201623.7124.2123.6924.05521,502
11/16/201623.2023.7623.0923.69326,274
11/15/201623.4523.6222.5123.35458,106
11/14/201623.0723.9423.0723.59401,505
11/11/201622.8223.0922.4622.76634,392
11/10/201621.8722.9321.8422.80446,595
11/9/201620.2121.7320.1621.62316,049
11/8/201620.6620.7620.3220.50251,151
11/7/201620.6520.8520.4820.73302,697
11/4/201620.3320.6120.1220.16384,631
11/3/201620.2720.4320.2320.32374,029
11/2/201620.0420.3220.0320.22303,456
11/1/201620.4620.4819.9520.06593,084
10/31/201620.2120.4919.9420.39476,480
10/28/201620.2220.2619.9820.16392,851
10/27/201620.6320.6320.1620.19270,403
10/26/201620.6320.9720.5920.67363,331
10/25/201620.9021.0320.5520.83344,967
10/24/201621.0321.4720.8720.99300,794
10/21/201620.5621.2020.4520.83506,043
10/20/201620.7220.8620.5420.65462,482
10/19/201621.0421.1920.8820.90290,591
10/18/201621.1321.1920.9220.92304,842
10/17/201620.7820.8720.7020.81438,485
10/14/201620.9021.1920.7420.80462,822
10/13/201620.6520.9420.4120.80527,780
10/12/201620.8020.9820.6620.82308,116
10/11/201621.3221.4020.6620.77515,268
10/10/201621.2721.6421.2721.38446,359
10/7/201621.7421.8221.1221.13486,224
10/6/201621.8321.8421.4721.73375,713
10/5/201621.6522.3221.6021.96397,255
10/4/201621.4621.9421.3921.61536,324
10/3/201620.8721.6020.8021.40455,701
9/30/201620.9321.1020.5921.00631,982
9/29/201621.2521.3520.7420.83559,800
9/28/201620.9221.2820.9221.20470,124
9/27/201620.8020.9620.6220.88572,190
9/26/201621.2421.2820.8820.90616,346
9/23/201621.3421.6021.0721.26662,735
9/22/201621.4121.6121.3121.41556,694
9/21/201621.0421.3420.9721.29517,831
9/20/201621.2521.4320.8520.87499,494
9/19/201621.7121.7620.9821.14610,304
9/16/201622.0022.0121.5921.71792,790
9/15/201621.4622.0421.4621.99591,815
9/14/201621.7821.9021.4921.54633,465
9/13/201622.4522.5721.6621.81851,596
9/12/201622.5322.9422.2822.76839,746
9/9/201623.5523.8522.4222.761,348,597
9/8/201623.9824.1923.9224.09542,820
9/7/201623.7724.0723.7224.04480,742
9/6/201624.5824.6123.5023.81638,437
9/2/201624.5424.8524.3624.59432,023
9/1/201623.8924.5523.8024.55502,172
8/31/201623.7924.0023.5023.84441,412
8/30/201623.9024.2223.5023.80889,629
8/29/201624.0924.2823.7523.88595,918
8/26/201624.5424.8424.0224.11505,320
8/25/201624.4724.8224.4624.51386,298
8/24/201624.5924.8124.4724.56208,312
8/23/201624.2124.8024.0624.55307,312
8/22/201624.1224.3023.9624.18314,713
8/19/201623.9124.2723.7524.14286,613
8/18/201623.9024.3123.8323.98294,973
8/17/201623.8724.0723.6723.89260,111
8/16/201623.8024.0223.7823.93341,761
8/15/201623.5524.0423.5523.92204,115
8/12/201623.3023.6823.2023.50255,558
8/11/201623.0923.5723.0423.37276,327
8/10/201623.4023.4022.8322.98243,905
8/9/201623.4023.6323.3323.41416,925
8/8/201623.5423.8923.2523.34444,741
8/5/201622.8423.8722.8423.58478,879
8/4/201622.7522.9422.5722.63412,738
8/3/201622.1822.8022.1422.74473,507
8/2/201622.5422.6222.2422.27420,821
8/1/201623.0123.0922.5022.53458,023
7/29/201622.9623.2322.5923.01466,922
7/28/201623.3623.4423.0823.08490,452
7/27/201624.0224.0523.1223.33891,195
7/26/201623.5524.0823.5124.01577,056
7/25/201623.4823.7723.4823.61382,716
7/22/201623.2723.7923.2423.55469,530
7/21/201623.2523.6423.1423.30576,311
7/20/201623.2523.3423.0423.25441,907
7/19/201623.5523.5523.0023.10661,618
7/18/201623.0923.5823.0023.55930,677
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center