$27.14 -1.59 (%) Korn/Ferry International - New York Stock Exchange, Inc.

Apr. 29, 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
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
3/7/201628.0428.2027.6027.75465,247
3/4/201628.4528.6127.9628.15386,063
3/3/201627.9128.4227.7228.41366,564
3/2/201628.0428.1727.6927.95324,469
3/1/201628.2028.2027.3128.14401,704
2/29/201628.2728.8327.7628.42353,711
2/26/201628.2428.3127.8228.26280,044
2/25/201628.1828.3027.8828.05277,233
2/24/201627.5128.1627.2528.07224,709
2/23/201628.0928.4027.7927.80202,762
2/22/201628.0228.3527.6528.14248,840
2/19/201627.6328.0727.5027.80232,178
2/18/201628.2728.4827.5227.65700,803
2/17/201628.0028.2727.7528.20438,571
2/16/201627.2627.9927.0127.86290,524
2/12/201627.0127.2526.7427.00272,824
2/11/201627.1227.3426.3326.76227,473
2/10/201627.8928.2427.5727.61249,203
2/9/201627.3828.0827.3827.79180,355
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center