Historical Stock Prices

KFY 
$30.31
*  
0.81
 negative 
2.75%
Get KFY Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 29.37 30.51 29.18 30.31 490,956
04/16/2014 28.75 29.6 28.48 29.5 539,407
04/15/2014 28.17 28.62 27.86 28.49 552,982
04/14/2014 28.04 28.45 27.35 28.14 479,592
04/11/2014 28.12 28.4 27.31 27.78 338,527
04/10/2014 29.22 29.3 27.96 28.39 652,059
04/09/2014 28.9 29.34 28.5 29.18 566,981
04/08/2014 28.57 29.24 28.45 28.73 274,006
04/07/2014 28.93 28.97 28.12 28.59 351,802
04/04/2014 30.55 30.55 28.734 28.98 471,221
04/03/2014 30.36 30.75 30.21 30.33 403,191
04/02/2014 30.49 30.55 30.07 30.53 427,354
04/01/2014 29.87 30.5 29.66 30.45 563,284
03/31/2014 28.91 29.79 28.821 29.77 554,784
03/28/2014 28.71 29.43 28.64 28.68 194,285
03/27/2014 29.16 29.35 28.53 28.67 243,285
03/26/2014 29.59 29.7399 29.06 29.06 314,043
03/25/2014 29.68 30.05 29.04 29.36 367,999
03/24/2014 30.15 30.28 29.51 29.59 345,703
03/21/2014 29.89 30.31 29.7301 30.07 440,260
03/20/2014 29.52 29.82 29.43 29.81 343,875
03/19/2014 29.06 29.79 28.96 29.48 511,948
03/18/2014 28.53 29.25 28.44 29.15 546,602
03/17/2014 28.28 28.65 28.235 28.43 273,685
03/14/2014 28.23 28.46 27.91 28.12 649,324
03/13/2014 28.88 28.9 28.03 28.25 442,606
03/12/2014 28.31 29 28.211 28.81 446,479
03/11/2014 29.36 29.3999 28.25 28.56 580,660
03/10/2014 29.39 30.1 29.06 29.33 695,170
03/07/2014 27.15 29.72 27.1 29.35 2,491,347
03/06/2014 25.76 25.9465 25.48 25.83 392,424
03/05/2014 26.31 26.31 25.34 25.76 500,645
03/04/2014 25.88 26.72 25.88 26.31 690,641
03/03/2014 25.19 25.87 24.8862 25.6 690,417
02/28/2014 24.5 25.53 24.5 25.39 594,353
02/27/2014 24.02 24.41 23.81 24.35 336,596
02/26/2014 23.83 24.22 23.601 24.06 175,790
02/25/2014 23.61 24.04 23.4648 23.76 338,487
02/24/2014 23.68 23.9 23.5 23.66 348,565
02/21/2014 23.63 23.8 23.41 23.67 339,395
02/20/2014 23.29 23.65 23.13 23.56 153,665
02/19/2014 23.43 23.6799 23.186 23.2 199,686
02/18/2014 23.18 23.66 23 23.51 335,182
02/14/2014 23.6 23.6 23.2 23.24 309,396
02/13/2014 23.19 23.74 23.15 23.61 219,680
02/12/2014 22.38 23.78 22.38 23.39 447,838
02/11/2014 22.38 22.59 21.94 22.34 401,316
02/10/2014 22.68 22.68 22.17 22.35 198,957
02/07/2014 22.87 23.06 22.61 22.72 208,312
02/06/2014 22.6 22.88 22.485 22.86 265,580
02/05/2014 22.75 22.83 21.89 22.5 273,374
02/04/2014 22.66 23.08 22.395 22.85 215,060
02/03/2014 23.47 23.61 22.36 22.58 465,731
01/31/2014 23.64 23.8599 23.41 23.46 488,779
01/30/2014 23.97 24.22 23.76 24.05 224,891
01/29/2014 24.15 24.19 23.74 23.85 273,149
01/28/2014 24.3 24.36 24.03 24.3 246,595
01/27/2014 24.6 24.76 24.05 24.22 257,787
01/24/2014 25.21 25.298 24.22 24.54 415,886
01/23/2014 25.53 25.53 25.064 25.32 257,843
01/22/2014 25.48 25.61 25.44 25.6 123,145
01/21/2014 25.44 25.56 25.27 25.48 164,723
01/17/2014 25.35 25.45 25.07 25.32 186,279
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?