$31.30 -0.14 (%) Korn/Ferry International - NYSE

Mar. 3, 2015 | 11:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KFY historical data

Date Open High Low Close Volume
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
1/5/201527.9828.4327.5827.97222,940
1/2/201528.8528.9127.6828.26267,091
12/31/201429.1729.3128.7228.76174,159
12/30/201429.2329.4928.9329.13140,097
12/29/201429.4029.5029.0929.30225,513
12/26/201429.5929.6729.2129.48267,157
12/24/201429.3429.5429.1029.41142,058
12/23/201429.3229.5028.9629.29355,454
12/22/201429.2929.4728.6229.23281,563
12/19/201429.2529.4729.0329.30944,111
12/18/201428.7729.3828.4129.16332,095
12/17/201427.8428.5827.5628.48317,420
12/16/201427.1428.1427.0027.84406,748
12/15/201427.0227.3826.8227.17488,537
12/12/201427.4127.5426.5626.57356,861
12/11/201428.0428.2227.6027.85507,124
12/10/201429.2529.2527.4627.81986,013
12/9/201427.1927.9626.7427.93669,581
12/8/201427.6227.8727.0327.46261,978
12/5/201426.7927.6726.7727.65246,820
12/4/201427.2227.3526.5826.68321,266
12/3/201426.7627.3426.6927.23280,082
12/2/201426.7127.0526.4826.78397,692
12/1/201427.0227.1926.6026.64312,151
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center