$21.18 +0.30 (%) Korn/Ferry International - New York Stock Exchange, Inc.

Sep. 28, 2016 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KFY historical data

Date Open High Low Close Volume
9/27/201620.8020.9620.6220.88572,190
9/26/201621.2421.2820.8820.90616,346
9/23/201621.3421.6021.0721.26662,735
9/22/201621.4121.6121.3121.41556,694
9/21/201621.0421.3420.9721.29517,831
9/20/201621.2521.4320.8520.87499,494
9/19/201621.7121.7620.9821.14610,304
9/16/201622.0022.0121.5921.71792,790
9/15/201621.4622.0421.4621.99591,815
9/14/201621.7821.9021.4921.54633,465
9/13/201622.4522.5721.6621.81851,596
9/12/201622.5322.9422.2822.76839,746
9/9/201623.5523.8522.4222.761,348,597
9/8/201623.9824.1923.9224.09542,820
9/7/201623.7724.0723.7224.04480,742
9/6/201624.5824.6123.5023.81638,437
9/2/201624.5424.8524.3624.59432,023
9/1/201623.8924.5523.8024.55502,172
8/31/201623.7924.0023.5023.84441,412
8/30/201623.9024.2223.5023.80889,629
8/29/201624.0924.2823.7523.88595,918
8/26/201624.5424.8424.0224.11505,320
8/25/201624.4724.8224.4624.51386,298
8/24/201624.5924.8124.4724.56208,312
8/23/201624.2124.8024.0624.55307,312
8/22/201624.1224.3023.9624.18314,713
8/19/201623.9124.2723.7524.14286,613
8/18/201623.9024.3123.8323.98294,973
8/17/201623.8724.0723.6723.89260,111
8/16/201623.8024.0223.7823.93341,761
8/15/201623.5524.0423.5523.92204,115
8/12/201623.3023.6823.2023.50255,558
8/11/201623.0923.5723.0423.37276,327
8/10/201623.4023.4022.8322.98243,905
8/9/201623.4023.6323.3323.41416,925
8/8/201623.5423.8923.2523.34444,741
8/5/201622.8423.8722.8423.58478,879
8/4/201622.7522.9422.5722.63412,738
8/3/201622.1822.8022.1422.74473,507
8/2/201622.5422.6222.2422.27420,821
8/1/201623.0123.0922.5022.53458,023
7/29/201622.9623.2322.5923.01466,922
7/28/201623.3623.4423.0823.08490,452
7/27/201624.0224.0523.1223.33891,195
7/26/201623.5524.0823.5124.01577,056
7/25/201623.4823.7723.4823.61382,716
7/22/201623.2723.7923.2423.55469,530
7/21/201623.2523.6423.1423.30576,311
7/20/201623.2523.3423.0423.25441,907
7/19/201623.5523.5523.0023.10661,618
7/18/201623.0923.5823.0023.55930,677
7/15/201623.2123.3723.0923.16895,050
7/14/201622.9523.3122.7622.981,459,759
7/13/201622.6122.7522.2622.69808,082
7/12/201622.0022.5721.9922.41667,901
7/11/201621.4421.8921.4421.81584,459
7/8/201620.6821.5320.6621.30896,448
7/7/201620.1520.7820.1520.37649,590
7/6/201620.2020.3619.9920.30767,311
7/5/201620.8220.9420.3020.34926,073
7/1/201620.8321.1120.7320.95794,481
6/30/201619.6620.7619.6120.70822,955
6/29/201619.5019.7019.0919.58988,549
6/28/201619.2919.2918.7819.031,027,039
6/27/201620.1520.2218.5718.831,538,805
6/24/201621.7021.8220.4020.441,974,036
6/23/201622.5522.9622.4922.55815,862
6/22/201622.2722.4522.1822.23563,902
6/21/201622.5022.5022.0022.271,099,090
6/20/201622.6922.9422.4422.451,175,992
6/17/201622.3022.9022.2122.431,919,481
6/16/201624.0724.1021.9222.344,553,186
6/15/201628.3328.4627.5927.62888,616
6/14/201628.7028.8528.2628.33479,021
6/13/201628.7529.2328.6728.80418,800
6/10/201628.9729.1328.2028.83344,557
6/9/201630.1930.3329.2929.29505,380
6/8/201630.2230.7830.1130.37408,414
6/7/201630.0930.4129.8830.30247,541
6/6/201629.6730.2329.6330.10379,778
6/3/201629.6529.6729.3329.63354,505
6/2/201629.3429.8529.3429.83253,475
6/1/201628.7829.5728.6129.50355,373
5/31/201628.5428.9128.4628.85321,830
5/27/201628.0528.6627.8228.65186,437
5/26/201627.9828.1927.8128.10150,624
5/25/201627.6128.0827.5527.94239,256
5/24/201627.2227.5727.1827.51654,410
5/23/201627.3527.6827.0327.04249,303
5/20/201626.9027.3326.8727.33537,493
5/19/201626.9427.1226.5826.88352,749
5/18/201627.2527.3926.9227.13407,175
5/17/201628.0528.2727.1727.30271,947
5/16/201627.7028.1827.4928.07129,243
5/13/201627.7127.9127.4727.65147,970
5/12/201627.9427.9627.6627.83255,568
5/11/201628.0828.2727.8327.93223,934
5/10/201627.8728.2927.7828.15215,681
5/9/201627.5327.9527.3227.74341,473
5/6/201627.0527.5127.0027.50291,189
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center