$32.87 0.00 (%) Korn/Ferry International - NYSE

Mar. 31, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center