$23.08 0.00 (%) Korn/Ferry International - New York Stock Exchange, Inc.

Jul. 28, 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
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
7/15/201623.2123.3723.0923.16895,050
7/14/201622.9523.3122.7622.981,459,759
7/13/201622.6122.7522.2622.69808,082
7/12/201622.0022.5721.9922.41667,901
7/11/201621.4421.8921.4421.81584,459
7/8/201620.6821.5320.6621.30896,448
7/7/201620.1520.7820.1520.37649,590
7/6/201620.2020.3619.9920.30767,311
7/5/201620.8220.9420.3020.34926,073
7/1/201620.8321.1120.7320.95794,481
6/30/201619.6620.7619.6120.70822,955
6/29/201619.5019.7019.0919.58988,549
6/28/201619.2919.2918.7819.031,027,039
6/27/201620.1520.2218.5718.831,538,805
6/24/201621.7021.8220.4020.441,974,036
6/23/201622.5522.9622.4922.55815,862
6/22/201622.2722.4522.1822.23563,902
6/21/201622.5022.5022.0022.271,099,090
6/20/201622.6922.9422.4422.451,175,992
6/17/201622.3022.9022.2122.431,919,481
6/16/201624.0724.1021.9222.344,553,186
6/15/201628.3328.4627.5927.62888,616
6/14/201628.7028.8528.2628.33479,021
6/13/201628.7529.2328.6728.80418,800
6/10/201628.9729.1328.2028.83344,557
6/9/201630.1930.3329.2929.29505,380
6/8/201630.2230.7830.1130.37408,414
6/7/201630.0930.4129.8830.30247,541
6/6/201629.6730.2329.6330.10379,778
6/3/201629.6529.6729.3329.63354,505
6/2/201629.3429.8529.3429.83253,475
6/1/201628.7829.5728.6129.50355,373
5/31/201628.5428.9128.4628.85321,830
5/27/201628.0528.6627.8228.65186,437
5/26/201627.9828.1927.8128.10150,624
5/25/201627.6128.0827.5527.94239,256
5/24/201627.2227.5727.1827.51654,410
5/23/201627.3527.6827.0327.04249,303
5/20/201626.9027.3326.8727.33537,493
5/19/201626.9427.1226.5826.88352,749
5/18/201627.2527.3926.9227.13407,175
5/17/201628.0528.2727.1727.30271,947
5/16/201627.7028.1827.4928.07129,243
5/13/201627.7127.9127.4727.65147,970
5/12/201627.9427.9627.6627.83255,568
5/11/201628.0828.2727.8327.93223,934
5/10/201627.8728.2927.7828.15215,681
5/9/201627.5327.9527.3227.74341,473
5/6/201627.0527.5127.0027.50291,189
5/5/201627.1327.3726.9827.09229,651
5/4/201626.9527.4326.9127.00391,222
5/3/201626.8427.2326.4427.14415,636
5/2/201627.2827.3026.8527.01634,794
4/29/201628.6928.7026.9027.14599,080
4/28/201629.1629.3828.6628.73607,567
4/27/201630.0430.0429.2629.34459,784
4/26/201630.3130.3830.0330.15399,589
4/25/201630.8930.8930.1930.21207,500
4/22/201630.4231.0430.3530.94338,199
4/21/201630.8830.9530.3530.47316,625
4/20/201630.7031.2730.5531.12342,186
4/19/201630.5730.8930.5130.80264,084
4/18/201630.2430.5730.0530.47232,069
4/15/201630.3230.6030.1430.26268,695
4/14/201629.9230.4429.6130.32369,825
4/13/201628.9329.9828.8129.89387,849
4/12/201629.0029.0728.5628.70235,925
4/11/201629.1129.7628.9529.01427,167
4/8/201628.6529.0728.1828.98557,911
4/7/201627.6527.8527.5427.76332,409
4/6/201627.7628.0427.5227.87336,536
4/5/201627.7927.9327.7027.79549,563
4/4/201628.1528.3627.7827.95706,753
4/1/201628.0728.2027.9028.16478,693
3/31/201628.2128.6327.7228.29491,460
3/30/201628.3628.5127.9828.28409,155
3/29/201627.9128.1527.8128.15821,001
3/28/201628.1428.1527.8128.05466,581
3/24/201628.1928.2327.9628.00482,490
3/23/201628.0728.5328.0128.43518,461
3/22/201627.9828.2427.6428.06429,777
3/21/201629.5129.6228.1928.21891,493
3/18/201628.3029.6528.2329.632,282,878
3/17/201626.7228.0726.5628.07774,050
3/16/201625.9226.8125.7226.77651,046
3/15/201626.4226.8125.9525.97597,102
3/14/201625.5326.7425.4026.52522,673
3/11/201625.8326.2025.5625.59819,774
3/10/201628.1328.1825.2125.61985,667
3/9/201627.4628.2726.7228.08467,236
3/8/201627.4227.7127.1927.43626,959
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center