Korn/Ferry International $29.95

down -0.02


9/7/2014 04:01 PM  |  NYSE : KFY  
Industries : Diversified Services / Staffing & Outsourcing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KFY historical data

Date Open High Low Close Volume
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
5/9/201428.0628.8727.9328.73270,933
5/8/201428.3529.0728.2028.22260,862
5/7/201428.2428.6427.5528.50287,269
5/6/201428.2028.8528.0228.18385,157
5/5/201428.7729.0428.2428.39254,357
5/2/201428.9129.5228.8929.00335,753
5/1/201429.0429.3328.3828.80385,999
4/30/201428.3029.1527.9729.05344,006
4/29/201428.6929.0428.3828.41218,649
4/28/201428.8029.0328.1828.48277,688
4/25/201429.1829.3428.5228.74270,665
4/24/201430.0430.0729.1929.39286,598
4/23/201430.1830.3229.6529.76205,782
4/22/201429.8630.4329.6130.11265,100
4/21/201430.1730.1729.3129.66346,562
4/17/201429.3730.5129.1830.31490,956
4/16/201428.7529.6028.4829.50539,507
4/15/201428.1728.6227.8628.49552,982
4/14/201428.0428.4527.3528.14479,592
4/11/201428.1228.4027.3127.78338,527
4/10/201429.2229.3027.9628.39652,059
4/9/201428.9029.3428.5029.18566,981
4/8/201428.5729.2428.4528.73274,006
4/7/201428.9328.9728.1228.59351,802
4/4/201430.5530.5528.7328.98471,221
4/3/201430.3630.7530.2130.33403,391
4/2/201430.4930.5530.0730.53427,354
4/1/201429.8730.5029.6630.45563,284
3/31/201428.9129.7928.8229.77554,784
3/28/201428.7129.4328.6428.68194,285
3/27/201429.1629.3528.5328.67252,107
3/26/201429.5929.7429.0629.06314,043
3/25/201429.6830.0529.0429.36367,999
3/24/201430.1530.2829.5129.59345,703
3/21/201429.8930.3129.7330.07440,260
3/20/201429.5229.8229.4329.81343,875
3/19/201429.0629.7928.9629.48511,948
3/18/201428.5329.2528.4429.15546,602
3/17/201428.2828.6528.2428.43273,685
3/14/201428.2328.4627.9128.12649,324
3/13/201428.8828.9028.0328.25442,606
3/12/201428.3129.0028.2128.81446,479
3/11/201429.3629.4028.2528.56580,660
3/10/201429.3930.1029.0629.33695,229
3/7/201427.1529.7227.1029.352,491,347
3/6/201425.7625.9525.4825.83393,150
3/5/201426.3126.3125.3425.76500,645
3/4/201425.8826.7225.8826.31690,641
3/3/201425.1925.8724.8925.60690,417
2/28/201424.5025.5324.5025.39594,853
2/27/201424.0224.4123.8124.35336,596
2/26/201423.8324.2223.6024.06175,790
2/25/201423.6124.0423.4723.76338,487
2/24/201423.6823.9023.5023.66348,565
2/21/201423.6323.8023.4123.67339,395
2/20/201423.2923.6523.1323.56153,665
2/19/201423.4323.6823.1923.20199,686
2/18/201423.1823.6623.0023.51335,182
2/14/201423.6023.6023.2023.24309,396
Trading Center