Korn/Ferry International Historical Stock Prices

KFY 
$30.13
*  
0.18
0.59%
Get KFY Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading KFY now
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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  30.29  30.46  29.864  30.13 351,304
07/24/2014 30.31 30.46 29.864 30.13 350,007
07/23/2014 30.15 30.4 30.06 30.31 201,785
07/22/2014 29.71 30.41 29.71 30.12 237,669
07/21/2014 29.73 29.79 29.32 29.64 218,636
07/18/2014 29.13 29.97 29.13 29.95 260,602
07/17/2014 29.13 29.32 29 29.15 265,103
07/16/2014 29.76 29.76 29.28 29.41 173,237
07/15/2014 30.08 30.18 29.12 29.56 254,356
07/14/2014 30 30.45 29.801 30.03 329,322
07/11/2014 29.77 29.85 29.4215 29.71 175,760
07/10/2014 29.24 30.03 29.24 29.81 365,870
07/09/2014 30.14 30.224 29.7 29.95 290,734
07/08/2014 30.19 30.19 29.58 29.97 373,419
07/07/2014 30.71 30.71 30.17 30.21 328,963
07/03/2014 30.24 30.75 30.24 30.75 279,539
07/02/2014 29.89 30.49 29.89 30.21 456,897
07/01/2014 29.4 30.2 29.4 30.04 719,156
06/30/2014 28.76 29.38 28.6501 29.37 548,005
06/27/2014 28.26 28.85 28.26 28.71 686,780
06/26/2014 29.17 29.17 28.4 28.5 397,113
06/25/2014 28.6 29.19 28.35 29.07 474,885
06/24/2014 28.26 28.7 28.05 28.64 447,198
06/23/2014 28.68 28.71 28.12 28.23 382,379
06/20/2014 28.66 29.08 28.52 28.66 844,020
06/19/2014 28.6 28.78 28.12 28.42 511,094
06/18/2014 29.15 29.24 28.4 28.63 737,928
06/17/2014 30.46 30.5 28.42 29.15 1,262,029
06/16/2014 29.84 30.53 29.2714 30.48 734,476
06/13/2014 30.75 30.9865 29.75 30.19 490,994
06/12/2014 31.5 31.5 30.35 30.73 427,184
06/11/2014 32.11 32.19 31.25 31.65 354,264
06/10/2014 32.45 32.46 32.01 32.28 182,640
06/09/2014 32.18 32.7765 32.04 32.56 289,671
06/06/2014 31.8 32.54 31.64 32.28 283,513
06/05/2014 30.74 31.99 30.39 31.81 541,152
06/04/2014 30.21 30.7125 29.97 30.68 183,859
06/03/2014 30.4 30.67 30.01 30.25 275,583
06/02/2014 30.54 30.94 30 30.75 308,856
05/30/2014 30.52 30.63 30.1001 30.37 127,814
05/29/2014 30.9 30.9 30.15 30.43 188,910
05/28/2014 30.43 30.94 30.42 30.74 200,382
05/27/2014 30.34 30.99 30.3 30.42 321,182
05/23/2014 29.6 30.2 29.51 30.19 164,745
05/22/2014 29.34 30.11 28.98 29.69 272,828
05/21/2014 28.96 29.3394 28.67 29.28 233,339
05/20/2014 29.64 29.66 28.57 28.87 355,007
05/19/2014 29.08 30.12 28.971 29.76 303,328
05/16/2014 28.85 29.29 28.45 29.26 299,614
05/15/2014 29.29 29.4 28.46 28.91 239,496
05/14/2014 30.07 30.19 29.4 29.52 321,039
05/13/2014 30.09 30.65 30 30.13 473,449
05/12/2014 29.05 30.55 28.89 30.18 539,669
05/09/2014 28.06 28.87 27.93 28.73 270,933
05/08/2014 28.35 29.07 28.2 28.22 260,862
05/07/2014 28.24 28.64 27.55 28.5 287,269
05/06/2014 28.2 28.85 28.02 28.18 385,157
05/05/2014 28.77 29.04 28.24 28.39 254,357
05/02/2014 28.91 29.52 28.89 29 335,753
05/01/2014 29.04 29.33 28.38 28.8 385,999
04/30/2014 28.3 29.15 27.97 29.05 344,006
04/29/2014 28.69 29.04 28.38 28.41 218,649
04/28/2014 28.8 29.03 28.18 28.48 277,688
04/25/2014 29.18 29.335 28.52 28.74 270,665
04/24/2014 30.04 30.07 29.19 29.39 286,598
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 Brokers before you trade

Want to trade FX?