$24.21 0.00 (%) Korn/Ferry International - NYSE

Oct. 1, 2014 | 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
10/1/201424.8224.8824.2124.21374,528
9/30/201425.3425.5324.9024.90283,053
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
7/9/201430.1430.2229.7029.95290,734
7/8/201430.1930.1929.5829.97373,419
7/7/201430.7130.7130.1730.21328,963
7/3/201430.2430.7530.2430.75279,539
7/2/201429.8930.4929.8930.21456,897
7/1/201429.4030.2029.4030.04719,156
6/30/201428.7629.3828.6529.37548,005
6/27/201428.2628.8528.2628.71686,780
6/26/201429.1729.1728.4028.50397,113
6/25/201428.6029.1928.3529.07474,885
6/24/201428.2628.7028.0528.64447,198
6/23/201428.6828.7128.1228.23382,379
6/20/201428.6629.0828.5228.66844,020
6/19/201428.6028.7828.1228.42511,094
6/18/201429.1529.2428.4028.63737,928
6/17/201430.4630.5028.4229.151,265,339
6/16/201429.8430.5329.2730.48737,525
6/13/201430.7530.9929.7530.19490,994
6/12/201431.5031.5030.3530.73427,184
6/11/201432.1132.1931.2531.65354,264
6/10/201432.4532.4632.0132.28182,640
6/9/201432.1832.7832.0432.56289,671
6/6/201431.8032.5431.6432.28283,513
6/5/201430.7431.9930.3931.81541,387
6/4/201430.2130.7129.9730.68183,859
6/3/201430.4030.6730.0130.25275,583
6/2/201430.5430.9430.0030.75308,856
5/30/201430.5230.6330.1030.37127,814
5/29/201430.9030.9030.1530.43188,910
5/28/201430.4330.9430.4230.74200,382
5/27/201430.3430.9930.3030.42321,182
5/23/201429.6030.2029.5130.19164,745
5/22/201429.3430.1128.9829.69272,828
5/21/201428.9629.3428.6729.28233,339
5/20/201429.6429.6628.5728.87355,007
5/19/201429.0830.1228.9729.76303,328
5/16/201428.8529.2928.4529.26299,614
5/15/201429.2929.4028.4628.91239,496
5/14/201430.0730.1929.4029.52321,039
5/13/201430.0930.6530.0030.13473,449
5/12/201429.0530.5528.8930.18539,669
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center