$27.79 +0.17 (%) Korn/Ferry International - NYSE

Feb. 9, 2016 | 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
2/8/201627.4227.7527.0027.62282,121
2/5/201628.2928.5227.5327.65339,742
2/4/201628.6828.9728.3828.50314,613
2/3/201629.8129.8128.5128.84212,224
2/2/201630.0630.0629.2729.44144,118
2/1/201630.5930.7030.0530.33256,233
1/29/201629.7830.8129.7830.81365,813
1/28/201630.0230.2329.5529.78179,317
1/27/201630.0230.0929.5329.79270,318
1/26/201629.7630.1229.7030.07310,568
1/25/201629.8230.0829.5729.63199,467
1/22/201630.1030.3529.7230.02175,042
1/21/201630.0130.0929.4729.62517,036
1/20/201629.1330.2328.6929.96315,478
1/19/201629.8629.8629.1029.50352,094
1/15/201629.7230.0028.9029.62530,166
1/14/201630.2430.6829.6430.36266,953
1/13/201630.8231.0929.7130.15450,735
1/12/201630.9331.1030.2730.78246,616
1/11/201630.4231.0230.4130.67314,493
1/8/201630.9831.0630.3630.38478,662
1/7/201630.5931.0330.2130.73372,742
1/6/201631.2431.7430.9831.05260,380
1/5/201631.9231.9531.2831.60247,020
1/4/201632.7232.7231.6831.76379,569
12/31/201533.4433.8433.0833.18231,536
12/30/201534.1734.2733.5333.55156,380
12/29/201533.4434.4033.4434.21240,707
12/28/201533.2533.3632.8833.22207,670
12/24/201533.3333.5233.0833.33132,771
12/23/201533.2633.5333.1333.29168,134
12/22/201533.1033.1332.3133.12240,360
12/21/201533.3933.6032.7833.02219,503
12/18/201533.8033.8032.9833.241,014,121
12/17/201534.6135.0433.9634.02227,462
12/16/201534.9034.9134.0034.60250,914
12/15/201534.7635.0034.4934.65217,691
12/14/201535.0835.3434.3334.64326,818
12/11/201535.7736.0234.9935.14521,294
12/10/201536.4936.4935.4836.26517,212
12/9/201536.3738.2035.8535.97485,346
12/8/201536.7137.1936.5136.95305,005
12/7/201537.1337.3836.7336.91327,818
12/4/201537.4037.5937.1037.29322,903
12/3/201538.3738.4837.1537.34427,244
12/2/201538.4038.9338.1138.18776,746
12/1/201536.9338.4136.7838.30549,271
11/30/201536.6436.9536.5336.80379,828
11/27/201536.1036.6636.0036.5786,206
11/25/201535.9736.1535.6036.07314,731
11/24/201535.9736.1735.6236.00185,490
11/23/201535.9536.2535.7635.94174,796
11/20/201536.1536.3035.7736.05227,531
11/19/201535.7036.0435.5135.90151,768
11/18/201535.4235.7935.2535.74449,136
11/17/201535.1335.5234.6835.26214,253
11/16/201534.8435.0534.4135.02132,624
11/13/201534.9035.3534.8134.84129,678
11/12/201535.5935.8835.1335.16126,291
11/11/201535.8036.0435.4535.90144,067
11/10/201535.7435.9835.4635.81150,621
11/9/201536.1136.1135.5435.80152,986
11/6/201536.0136.2835.7736.26166,610
11/5/201536.0136.2034.9735.97237,027
11/4/201536.3636.4235.8235.92186,115
11/3/201536.3736.5935.9236.34217,881
11/2/201536.3836.7335.8936.53303,663
10/30/201536.4136.7536.3236.37192,784
10/29/201536.4036.7136.2636.48219,123
10/28/201535.4936.5035.2836.48256,484
10/27/201534.6335.5234.5435.40354,358
10/26/201535.4935.5934.5934.83279,088
10/23/201534.5835.6134.5535.61288,241
10/22/201534.1234.4133.8934.39271,750
10/21/201534.6034.8033.9234.00150,123
10/20/201534.6734.9334.3434.49355,510
10/19/201534.2234.7334.1834.51235,346
10/16/201534.3634.4133.9534.34193,864
10/15/201533.9734.2633.7334.26252,278
10/14/201534.4034.8033.7533.85180,114
10/13/201534.5835.0534.3134.34281,362
10/12/201534.2734.7234.0134.68334,135
10/9/201534.1034.4734.0934.20174,124
10/8/201533.4133.9733.3233.94310,678
10/7/201532.9633.4832.9633.41242,288
10/6/201533.9434.1432.5732.85474,145
10/5/201533.6134.0433.3034.02525,073
10/2/201532.4833.2732.0233.25520,088
10/1/201533.1333.2732.3632.79384,078
9/30/201532.9933.2132.7833.07586,817
9/29/201533.7534.0232.5632.65424,145
9/28/201534.7935.0433.5933.72372,844
9/25/201535.6135.7334.7534.98619,077
9/24/201534.9036.0534.0035.261,636,045
9/23/201533.6134.2233.5934.15279,714
9/22/201533.5933.7933.3233.77144,441
9/21/201533.6934.4533.6633.94192,641
9/18/201534.1734.4033.3333.52345,458
9/17/201534.4234.9734.3734.50333,907
9/16/201533.9934.4333.7734.34176,295
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center