Stock Quote

Korn/Ferry International (NY: KFY )

67.18 USD +1.18 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 66.37 67.28 66.07 67.18 148,420 +1.18(+1.79%)
May 13, 2021 63.46 66.40 63.46 66.00 193,196 +2.63(+4.15%)
May 12, 2021 64.49 64.49 62.86 63.37 326,051 -1.50(-2.31%)
May 11, 2021 64.18 65.15 64.06 64.87 183,062 -0.86(-1.31%)
May 10, 2021 67.46 67.46 65.69 65.73 351,038 -1.59(-2.36%)
May 07, 2021 67.77 68.30 67.19 67.32 294,125 -0.84(-1.23%)
May 06, 2021 68.55 68.62 67.01 68.16 208,355 -0.13(-0.19%)
May 05, 2021 68.35 68.62 67.24 68.29 280,898 -0.08(-0.12%)
May 04, 2021 68.30 68.51 67.44 68.37 352,753 -0.06(-0.09%)
May 03, 2021 68.69 68.84 67.36 68.43 329,525 +0.54(+0.80%)
Apr 30, 2021 67.57 68.41 67.40 67.89 292,800 -0.52(-0.76%)
Apr 29, 2021 69.00 69.36 67.70 68.41 151,164 -0.09(-0.13%)
Apr 28, 2021 68.02 68.88 67.93 68.50 157,289 +0.41(+0.60%)
Apr 27, 2021 67.51 68.42 67.42 68.09 240,481 +1.17(+1.75%)
Apr 26, 2021 67.61 68.27 66.92 66.92 204,873 -0.22(-0.33%)
Apr 23, 2021 65.30 67.56 65.08 67.14 227,400 +2.10(+3.23%)
Apr 22, 2021 65.45 66.04 64.93 65.04 311,652 +0.31(+0.48%)
Apr 21, 2021 63.18 64.78 62.61 64.73 174,139 +1.30(+2.05%)
Apr 20, 2021 64.58 64.58 62.58 63.43 280,936 -0.95(-1.48%)
Apr 19, 2021 64.50 64.93 62.97 64.38 196,924 -0.59(-0.91%)
Apr 16, 2021 66.00 66.32 64.90 64.97 244,900 -0.10(-0.15%)
Apr 15, 2021 65.13 65.27 64.16 65.07 117,168 +0.49(+0.76%)
Apr 14, 2021 63.87 65.62 63.83 64.58 155,808 +0.56(+0.87%)
Apr 13, 2021 64.50 64.62 63.38 64.02 174,689 -0.79(-1.22%)
Apr 12, 2021 65.59 65.96 64.33 64.81 226,179 -1.17(-1.77%)
Apr 09, 2021 64.32 66.05 63.46 65.98 408,100 +1.63(+2.53%)
Apr 08, 2021 62.56 64.61 62.35 64.35 331,272 +2.03(+3.26%)
Apr 07, 2021 63.09 63.34 62.05 62.32 223,394 -0.79(-1.25%)
Apr 06, 2021 62.56 64.22 62.09 63.11 209,421 +0.06(+0.10%)
Apr 05, 2021 63.71 63.82 62.56 63.05 307,238 -0.16(-0.25%)
Apr 01, 2021 62.56 63.52 62.30 63.21 200,700 +0.84(+1.35%)
Mar 31, 2021 62.52 63.38 61.69 62.37 323,010 +0.41(+0.66%)
Mar 30, 2021 61.26 62.25 61.04 61.96 187,353 +1.06(+1.74%)
Mar 29, 2021 61.54 63.09 60.76 60.90 352,837 -1.35(-2.17%)
Mar 26, 2021 61.55 62.50 60.67 62.25 259,400 +1.24(+2.03%)
Mar 25, 2021 59.88 61.42 58.93 61.01 192,704 +0.58(+0.96%)
Mar 24, 2021 61.05 62.10 60.38 60.43 270,586 +0.06(+0.10%)
Mar 23, 2021 62.26 62.61 59.99 60.37 265,038 -2.65(-4.21%)
Mar 22, 2021 64.30 64.52 62.13 63.02 237,120 -1.50(-2.32%)
Mar 19, 2021 65.04 65.45 62.51 64.52 1,075,200 +0.42(+0.66%)
Mar 18, 2021 64.26 66.29 63.55 64.10 507,203 -0.27(-0.42%)
Mar 17, 2021 63.14 64.78 62.99 64.37 542,084 +1.23(+1.95%)
Mar 16, 2021 62.86 63.48 62.16 63.14 237,922 -0.43(-0.68%)
Mar 15, 2021 64.06 64.14 62.79 63.57 203,600 -1.41(-2.17%)
Mar 12, 2021 64.29 65.29 63.86 64.98 264,900 +0.90(+1.40%)
Mar 11, 2021 63.33 64.50 62.71 64.08 462,126 +0.75(+1.18%)
Mar 10, 2021 63.01 63.95 62.88 63.33 193,264 +0.84(+1.34%)
Mar 09, 2021 63.25 63.39 62.08 62.49 226,882 -0.14(-0.22%)
Mar 08, 2021 62.00 63.15 61.60 62.63 237,504 +1.26(+2.05%)
Mar 05, 2021 61.05 61.45 59.46 61.37 298,900 +1.50(+2.51%)
Mar 04, 2021 61.22 61.35 59.01 59.87 363,260 -1.58(-2.57%)
Mar 03, 2021 61.36 62.88 61.04 61.45 324,377 +0.81(+1.34%)
Mar 02, 2021 62.80 63.15 60.60 60.64 428,273 -2.79(-4.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.