Home > Quotes > KFY > Historical Prices

Korn/Ferry International Historical Stock Prices

KFY 
$17.98
*  
0.12
  negative  
0.67%
Get KFY Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Technology
Community Rating:
View:    KFY Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  17.98  18.059  17.84  17.98 302,950
05/17/2013 17.96 18.059 17.84 17.98 302,950
05/16/2013 17.85 18.16 17.71 17.86 287,562
05/15/2013 17.35 18.07 17.26 17.92 741,167
05/14/2013 17.04 17.5 16.965 17.41 233,453
05/13/2013 17.48 17.48 16.97 17.07 263,289
05/10/2013 16.86 17.5 16.86 17.45 152,266
05/09/2013 17.01 17.02 16.85 16.85 124,870
05/08/2013 16.69 17.04 16.51 16.95 131,178
05/07/2013 16.62 16.83 16.42 16.76 170,004
05/06/2013 16.65 16.73 16.49 16.59 123,780
05/03/2013 16.21 16.75 16.19 16.64 170,770
05/02/2013 15.84 16.08 15.73 15.99 174,817
05/01/2013 16.45 16.45 15.74 15.77 288,113
04/30/2013 16.49 16.68 16.39 16.55 137,749
04/29/2013 16.13 16.52 16.11 16.5 193,314
04/26/2013 16.32 16.35 15.83 16.09 189,731
04/25/2013 16.34 16.438 16.28 16.33 183,270
04/24/2013 16.08 16.345 15.99 16.27 292,051
04/23/2013 15.95 16.33 15.95 16.12 237,965
04/22/2013 15.83 15.93 15.15 15.79 546,885
04/19/2013 15.8 16.13 15.69 15.84 226,695
04/18/2013 16.08 16.17 15.69 15.77 190,798
04/17/2013 16.18 16.33 15.795 16.02 361,391
04/16/2013 16.29 16.45 16 16.25 330,651
04/15/2013 16.59 16.69 16.17 16.22 253,761
04/12/2013 16.66 16.88 16.4901 16.68 194,580
04/11/2013 16.83 16.9 16.69 16.74 139,281
04/10/2013 16.6 16.9493 16.6 16.86 314,398
04/09/2013 16.78 16.89 16.44 16.55 171,768
04/08/2013 16.46 16.82 16.2801 16.78 312,283
04/05/2013 16.52 16.52 16.2 16.42 216,559
04/04/2013 16.82 16.83 16.61 16.79 278,230
04/03/2013 16.92 16.98 16.57 16.8 362,008
04/02/2013 17.23 17.39 16.9 16.91 148,583
04/01/2013 17.89 17.97 17.04 17.15 216,009
03/28/2013 17.6 17.94 17.32 17.86 244,484
03/27/2013 17.75 17.77 17.41 17.55 196,011
03/26/2013 17.96 18.15 17.8 17.91 116,828
03/25/2013 17.81 18.14 17.735 17.91 178,282
03/22/2013 18.01 18.01 17.68 17.8 101,715
03/21/2013 17.94 18.18 17.92 17.95 235,957
03/20/2013 18.03 18.15 18.01 18.09 167,647
03/19/2013 18.1 18.13 17.74 17.95 140,484
03/18/2013 17.89 18.29 17.89 18.14 179,427
03/15/2013 18.19 18.32 18.02 18.11 374,873
03/14/2013 18.25 18.25 18.05 18.17 383,466
03/13/2013 18.11 18.3 17.99 18.17 185,955
03/12/2013 18.09 18.25 18 18.16 205,418
03/11/2013 18.16 18.24 18.03 18.16 195,799
03/08/2013 18.08 18.43 18.02 18.18 337,034
03/07/2013 18.22 18.46 17.59 17.91 484,513
03/06/2013 18.31 18.57 18.0299 18.14 479,973
03/05/2013 17.96 18.21 17.93 18.15 581,861
03/04/2013 18.09 18.11 17.8 17.89 496,272
03/01/2013 18.34 18.42 17.94 18.09 354,197
02/28/2013 18.44 18.61 18.17 18.51 435,759
02/27/2013 18.23 18.71 18.23 18.5 279,505
02/26/2013 18.57 18.63 18.1 18.24 408,762
02/25/2013 18.82 19.06 18.45 18.45 398,005
02/22/2013 18.76 18.835 18.64 18.8 161,819
02/21/2013 18.82 18.91 18.31 18.61 475,901
02/20/2013 19.19 19.38 18.8 18.8 435,174
02/19/2013 18.84 19.27 18.82 19.25 362,714
02/15/2013 18.44 19.2 18.3 18.74 629,496
02/14/2013 17.72 17.97 17.72 17.94 129,347
02/13/2013 17.94 17.94 17.34 17.77 278,079
02/12/2013 17.68 17.93 17.65 17.87 271,190
02/11/2013 17.8 18 17.65 17.74 257,065
02/08/2013 17.65 17.855 17.5 17.85 316,417
02/07/2013 17.66 17.69 17.36 17.57 365,410
02/06/2013 17.07 17.72 16.99 17.7 453,943
02/05/2013 17.11 17.29 16.98 17.18 249,664
02/04/2013 17.1 17.36 16.85 17.05 517,346
02/01/2013 17.24 17.28 17.07 17.26 314,417
01/31/2013 16.81 17.215 16.74 17.18 457,511
01/30/2013 16.41 16.89 16.31 16.87 521,264
01/29/2013 16.82 16.82 16.27 16.46 378,026
01/28/2013 16.32 16.82 16.21 16.8 359,702
01/25/2013 16.45 16.45 16.1 16.31 259,429
01/24/2013 15.92 16.47 15.91 16.39 365,750
01/23/2013 15.97 16.015 15.81 15.86 234,600
01/22/2013 15.54 16.07 15.51 16.02 376,944
01/18/2013 15.82 15.91 15.75 15.88 134,749
01/17/2013 15.54 15.89 15.54 15.83 238,321
01/16/2013 15.57 15.58 15.26 15.43 213,929
01/15/2013 15.48 15.74 15.43 15.64 269,385
01/14/2013 15.54 15.73 15.5007 15.61 248,095
01/11/2013 15.73 15.8 15.56 15.6 254,444
01/10/2013 15.87 15.87 15.61 15.74 107,893
01/09/2013 15.84 15.93 15.76 15.81 242,518
01/08/2013 15.97 15.97 15.72 15.75 275,557
01/07/2013 16.1 16.1 15.9401 15.99 184,175
01/04/2013 16.22 16.22 16.09 16.16 291,470
01/03/2013 16.08 16.22 16.02 16.12 337,409
01/02/2013 16.33 16.48 15.94 16.1 371,752
12/31/2012 15.54 15.88 15.33 15.86 235,164
12/28/2012 15.64 15.9 15.54 15.57 134,268
12/27/2012 15.83 15.83 15.49 15.74 141,098
12/26/2012 15.86 15.86 15.62 15.78 123,258
12/24/2012 15.92 15.93 15.5342 15.85 116,488
12/21/2012 16.09 16.09 15.66 15.9 652,738
12/20/2012 15.64 16.39 15.5114 16.22 458,530
12/19/2012 15.83 15.98 15.59 15.6 463,366
12/18/2012 15.07 15.87 14.984 15.87 637,382
12/17/2012 15.25 15.294 14.87 15.07 351,324
12/14/2012 14.84 15.42 14.76 15.15 389,702
12/13/2012 14.65 14.9897 14.65 14.91 306,736
12/12/2012 14.68 14.83 14.56 14.66 521,746
12/11/2012 14.65 14.85 14.56 14.68 630,927
12/10/2012 14.91 14.91 14.47 14.5 693,121
12/07/2012 14.36 15.37 14.35 14.82 664,795
12/06/2012 15.22 15.22 13.92 14.21 683,357
12/05/2012 14.58 14.67 13.97 14.48 336,372
12/04/2012 14.51 14.67 14.23 14.54 270,130
12/03/2012 14.47 14.59 14.27 14.47 259,564
11/30/2012 14.53 14.55 14.31 14.42 216,435
11/29/2012 14.11 14.42 13.9814 14.4 194,705
11/28/2012 13.75 14.02 13.65 14.02 165,188
11/27/2012 13.82 13.99 13.82 13.86 189,971
11/26/2012 13.73 13.87 13.57 13.87 193,685
11/23/2012 13.49 13.78 13.255 13.78 152,436
11/21/2012 13.24 13.43 12.83 13.42 131,255
11/20/2012 13.29 13.5 13.13 13.24 173,409
11/19/2012 13.36 13.4 13.085 13.31 150,001
11/16/2012 13.75 13.7599 13.06 13.2 251,518
11/15/2012 13.76 13.82 13.49 13.8 272,298
11/14/2012 13.65 13.965 13.58 13.8 297,007
11/13/2012 13.34 13.71 13.34 13.63 180,325
11/12/2012 13.68 13.79 13.275 13.44 137,069
11/09/2012 13.13 13.725 13.13 13.65 242,826
11/08/2012 13.89 13.89 13.17 13.22 221,178
11/07/2012 14.08 14.31 13.9 13.9 253,774
11/06/2012 13.99 14.32 13.86 14.31 226,715
11/05/2012 13.75 14.05 13.67 13.98 224,221
11/02/2012 13.7 13.87 13.55 13.75 287,992
11/01/2012 13.42 13.92 13.37 13.61 261,419
10/31/2012 13.34 13.5 13.04 13.39 193,129
10/26/2012 13.66 13.88 13.2 13.48 221,726
10/25/2012 13.48 13.71 13.38 13.71 378,916
10/24/2012 13.54 13.59 13.23 13.3 115,972
10/23/2012 13.38 13.49 13.24 13.4 271,263
10/22/2012 13.67 13.74 13.52 13.57 133,316
10/19/2012 13.81 13.81 13.53 13.68 277,115
10/18/2012 13.88 13.98 13.66 13.89 154,617
10/17/2012 13.94 14 13.74 13.93 123,892
10/16/2012 13.89 14 13.79 13.94 152,483
10/15/2012 13.88 13.92 13.68 13.77 174,582
10/12/2012 14.05 14.13 13.76 13.87 142,177
10/11/2012 14.17 14.327 14.03 14.04 232,720
10/10/2012 14.21 14.32 13.94 14 334,549
10/09/2012 14.75 14.75 14.13 14.2 238,393
10/08/2012 14.61 14.74 14.48 14.72 198,486
10/05/2012 14.9 14.94 14.64 14.73 344,177
10/04/2012 14.67 14.78 14.42 14.78 430,480
10/03/2012 15.02 15.1 14.54 14.62 523,414
10/02/2012 15.15 15.15 14.865 14.94 565,875
10/01/2012 15.38 15.49 14.67 15.02 7,350,677
09/28/2012 15.29 15.65 15.18 15.33 378,883
09/27/2012 14.98 15.4 14.89 15.37 412,744
09/26/2012 15.01 15.01 14.43 14.85 431,946
09/25/2012 15.64 15.77 15.35 15.35 205,609
09/24/2012 15.49 15.91 15.45 15.59 212,717
09/21/2012 15.73 15.8 15.48 15.6 419,594
09/20/2012 15.56 15.71 15.46 15.59 79,232
09/19/2012 15.76 15.79 15.64 15.7 269,145
09/18/2012 15.55 15.85 15.5309 15.72 263,119
09/17/2012 15.75 15.76 15.415 15.49 204,629
09/14/2012 15.52 15.94 15.44 15.87 233,832
09/13/2012 15.45 15.68 15.33 15.45 252,780
09/12/2012 15.37 15.47 15.21 15.44 202,918
09/11/2012 15.29 15.43 14.97 15.33 215,951
09/10/2012 15.09 15.38 15 15.22 239,065
09/07/2012 14.43 15.12 14.43 15.04 439,769
09/06/2012 15.5 15.59 14.1796 14.28 595,726
09/05/2012 15.11 15.38 14.89 15.28 399,737
09/04/2012 13.89 15.16 13.89 15.08 433,599
08/31/2012 14.56 14.56 14.205 14.3 278,372
08/30/2012 14.46 14.57 14.35 14.37 175,097
08/29/2012 14.52 14.62 14.4545 14.6 186,887
08/28/2012 14.48 14.621 14.414 14.51 206,574
08/27/2012 14.61 14.68 14.41 14.52 112,052
08/24/2012 14.54 14.81 14.45 14.49 192,837
08/23/2012 14.71 14.84 14.55 14.63 98,546
08/22/2012 14.96 15.0689 14.71 14.71 155,800
08/21/2012 14.87 15.3 14.83 15.04 272,795
08/20/2012 14.81 15.02 14.7 14.84 110,197
08/17/2012 14.49 14.88 14.45 14.88 121,187
08/16/2012 14.14 14.56 14.1153 14.52 121,163
08/15/2012 13.9 14.31 13.81 14.14 115,957
08/14/2012 13.88 14.05 13.81 14.02 230,768
08/13/2012 13.75 13.85 13.55 13.8 128,313
08/10/2012 13.69 13.85 13.62 13.77 120,008
08/09/2012 13.93 14.0783 13.1 13.74 395,571
08/08/2012 13.91 14.03 13.88 13.99 184,076
08/07/2012 13.92 14.21 13.84 13.97 229,589
08/06/2012 13.86 14.16 13.761 13.81 160,656
08/03/2012 13.2 14 13.2 13.85 214,758
08/02/2012 12.78 12.9899 12.73 12.9 302,094
08/01/2012 13.28 13.35 12.92 12.93 345,268
07/31/2012 13.58 13.68 13.1 13.16 330,439
07/30/2012 14.03 14.125 13.56 13.67 135,453
07/27/2012 13.44 14.14 13.15 14.05 224,539
07/26/2012 13.76 13.88 13.35 13.42 163,260
07/25/2012 13.4 13.51 13.21 13.43 194,530
07/24/2012 13.77 13.8 13.1801 13.29 182,281
07/23/2012 13.66 13.81 13.46 13.72 163,523
07/20/2012 14.2 14.35 13.9186 14 191,394
07/19/2012 14.62 14.74 14.34 14.38 189,251
07/18/2012 14.23 14.77 14.1805 14.61 227,984
07/17/2012 14.17 14.405 13.9 14.33 174,582
07/16/2012 14.27 14.4 14 14.09 170,531
07/13/2012 14.1 14.5826 13.97 14.39 255,420
07/12/2012 13.99 14.14 13.64 14.02 251,729
07/11/2012 14.13 14.2 13.97 14.15 224,001
07/10/2012 14.37 14.54 13.94 14.12 217,053
07/09/2012 14.18 14.28 13.88 14.26 174,602
07/06/2012 14.45 14.45 14.13 14.22 132,116
07/05/2012 14.83 14.83 14.48 14.65 172,295
07/03/2012 14.52 14.9 14.45 14.79 107,198
07/02/2012 14.38 14.48 14.11 14.48 270,302
06/29/2012 14.05 14.41 13.95 14.35 283,014
06/28/2012 13.46 13.79 13.31 13.66 194,876
06/27/2012 13.1 13.69 13.07 13.6 235,942
06/26/2012 12.88 13.13 12.78 13.04 188,494
06/25/2012 12.8 13 12.71 12.84 238,768
06/22/2012 12.98 13.11 12.84 13.1 531,397
06/21/2012 13.2 13.34 12.8 12.91 257,182
06/20/2012 13.16 13.32 13.1 13.25 222,411
06/19/2012 12.75 13.25 12.71 13.16 398,322
06/18/2012 12.68 12.79 12.47 12.71 619,698
06/15/2012 12.78 12.82 12.67 12.75 852,280
06/14/2012 12.38 13.14 12.1 12.77 1,571,633
06/13/2012 13.63 13.698 13.08 13.16 509,388
06/12/2012 13.58 13.8 13.26 13.75 539,152
06/11/2012 14.05 14.06 13.48 13.49 189,420
06/08/2012 13.67 13.95 13.44 13.87 250,847
06/07/2012 13.88 14.11 13.68 13.71 278,947
06/06/2012 13.4 13.77 13.4 13.64 306,699
06/05/2012 12.76 13.35 12.68 13.19 1,322,126
06/04/2012 13.04 13.14 12.755 12.85 425,221
06/01/2012 13.01 13.26 12.25 12.96 301,002
05/31/2012 13.45 13.7 13.25 13.6 309,038
05/30/2012 13.78 13.78 13.46 13.49 166,575
05/29/2012 13.79 14.02 13.68 13.94 93,431
05/25/2012 13.77 13.8893 13.5399 13.58 96,363
05/24/2012 13.83 13.86 13.47 13.78 126,916
05/23/2012 13.57 13.86 13.43 13.81 143,052
05/22/2012 14.02 14.1 13.66 13.76 152,300
05/21/2012 13.8 14.18 13.68 13.99 220,052
05/18/2012 13.83 13.99 13.67 13.73 232,262
05/17/2012 14 14.09 13.76 13.81 213,765
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.