KORN/FERRY INTERNATIONAL $17.72

down -0.32


19/6/2013 03:19 PM  |  NYSE : KFY  |  Industries : Administrative and Support and Waste Management and Remediation Services / Employment Services
Type:

KFY historical data

Date Open High Low Close Volume
6/18/2013 18.48 18.69 17.31 18.04 6435
6/17/2013 17.38 18.11 17.38 18.11 3712
6/14/2013 17.75 17.77 17.26 17.27 3828
6/13/2013 17.29 17.74 17.28 17.73 3036
6/12/2013 17.60 17.60 17.25 17.35 1853
6/11/2013 17.52 17.67 17.18 17.45 993
6/10/2013 17.70 17.79 17.55 17.73 1261
6/7/2013 17.73 17.82 17.55 17.68 1330
6/6/2013 17.42 17.56 17.17 17.56 2258
6/5/2013 17.58 17.65 16.92 17.49 3003
6/4/2013 17.74 18.12 17.50 17.65 1935
6/3/2013 17.54 17.88 17.20 17.74 5507
5/31/2013 17.37 17.67 17.21 17.50 3067
5/30/2013 17.39 17.62 17.30 17.49 2182
5/29/2013 17.63 17.67 17.34 17.39 1204
5/28/2013 17.68 17.83 17.54 17.77 2377
5/24/2013 17.37 17.53 17.07 17.44 1706
5/23/2013 17.39 17.58 17.17 17.44 1134
5/22/2013 17.70 17.99 17.41 17.59 1616
5/21/2013 17.98 17.98 17.59 17.72 2195
5/20/2013 17.89 18.05 17.80 17.93 1445
5/17/2013 17.96 18.06 17.84 17.98 3028
5/16/2013 17.85 18.16 17.71 17.86 2885
5/15/2013 17.35 18.07 17.26 17.92 7401
5/14/2013 17.04 17.50 16.97 17.41 2327
5/13/2013 17.48 17.48 16.97 17.07 2633
5/10/2013 16.86 17.50 16.86 17.45 1526
5/9/2013 17.01 17.02 16.85 16.85 1249
5/8/2013 16.69 17.04 16.51 16.95 1312
5/7/2013 16.62 16.83 16.42 16.76 1700
5/6/2013 16.65 16.73 16.49 16.59 1238
5/3/2013 16.21 16.75 16.19 16.64 1718
5/2/2013 15.84 16.08 15.73 15.99 1750
5/1/2013 16.45 16.45 15.74 15.77 2893
4/30/2013 16.49 16.68 16.39 16.55 1374
4/29/2013 16.13 16.52 16.11 16.50 1952
4/26/2013 16.32 16.35 15.83 16.09 1828
4/25/2013 16.34 16.44 16.28 16.33 1833
4/24/2013 16.08 16.35 15.99 16.27 2921
4/23/2013 15.95 16.33 15.95 16.12 2380
4/22/2013 15.83 15.93 15.15 15.79 5469
4/19/2013 15.80 16.13 15.69 15.84 2286
4/18/2013 16.08 16.17 15.69 15.77 1923
4/17/2013 16.18 16.33 15.80 16.02 3614
4/16/2013 16.29 16.45 16.00 16.25 3307
4/15/2013 16.59 16.69 16.17 16.22 2538
4/12/2013 16.66 16.88 16.49 16.68 1953
4/11/2013 16.83 16.90 16.69 16.74 1393
4/10/2013 16.60 16.95 16.60 16.86 3144
4/9/2013 16.78 16.89 16.44 16.55 1707
4/8/2013 16.46 16.82 16.28 16.78 3123
4/5/2013 16.52 16.52 16.20 16.42 2171
4/4/2013 16.82 16.83 16.61 16.79 2783
4/3/2013 16.92 16.98 16.57 16.80 3620
4/2/2013 17.23 17.39 16.90 16.91 1489
4/1/2013 17.89 17.97 17.04 17.15 2161
3/28/2013 17.60 17.94 17.32 17.86 2443
3/27/2013 17.75 17.77 17.41 17.55 1959
3/26/2013 17.96 18.15 17.80 17.91 1169
3/25/2013 17.81 18.14 17.74 17.91 1783
3/22/2013 18.01 18.01 17.68 17.80 1004
3/21/2013 17.94 18.18 17.92 17.95 2323
3/20/2013 18.03 18.15 18.01 18.09 1681
3/19/2013 18.10 18.13 17.74 17.95 1421
3/18/2013 17.89 18.29 17.89 18.14 1810
3/15/2013 18.19 18.32 18.02 18.11 3749
3/14/2013 18.25 18.25 18.05 18.17 3840
3/13/2013 18.11 18.30 17.99 18.17 1860
3/12/2013 18.09 18.25 18.00 18.16 2055
3/11/2013 18.16 18.24 18.03 18.16 1958
3/8/2013 18.08 18.43 18.02 18.18 3366
3/7/2013 18.22 18.46 17.59 17.91 4836
3/6/2013 18.31 18.57 18.03 18.14 4799
3/5/2013 17.96 18.21 17.93 18.15 5831
3/4/2013 18.09 18.11 17.80 17.89 4963
3/1/2013 18.34 18.42 17.94 18.09 3542
2/28/2013 18.44 18.61 18.17 18.51 4372
2/27/2013 18.23 18.71 18.23 18.50 2796
2/26/2013 18.57 18.63 18.10 18.24 4086
2/25/2013 18.82 19.06 18.45 18.45 3980
2/22/2013 18.76 18.84 18.64 18.80 1601
2/21/2013 18.82 18.91 18.31 18.61 4768
2/20/2013 19.19 19.38 18.80 18.80 4347
2/19/2013 18.84 19.27 18.82 19.25 3611
2/15/2013 18.44 19.20 18.30 18.74 6295
2/14/2013 17.72 17.97 17.72 17.94 1308
2/13/2013 17.94 17.94 17.34 17.77 2781
2/12/2013 17.68 17.93 17.65 17.87 2712
2/11/2013 17.80 18.00 17.65 17.74 2571
2/8/2013 17.65 17.86 17.50 17.85 3165
2/7/2013 17.66 17.69 17.36 17.57 3655
2/6/2013 17.07 17.72 16.99 17.70 4540
2/5/2013 17.11 17.29 16.98 17.18 2497
2/4/2013 17.10 17.36 16.85 17.05 5178
2/1/2013 17.24 17.28 17.07 17.26 3145
1/31/2013 16.81 17.22 16.74 17.18 4586
1/30/2013 16.41 16.89 16.31 16.87 5247
1/29/2013 16.82 16.82 16.27 16.46 3781
1/28/2013 16.32 16.82 16.21 16.80 3598
1/25/2013 16.45 16.45 16.10 16.31 2595
Marketplace
Trading Center