Korn/Ferry International Historical Stock Prices

KFY 
$30.39
*  
0.89
 negative 
3.02%
Get KFY Alerts
*Delayed - data as of Apr. 17, 2014 14:14 ET 
Exchange: NYSE
Industry: Technology
Community Rating:
View:    KFY Real Time
 
 
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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
14:14  29.25  30.51  29.18  30.39 291,754
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
01/16/2014 25.33 25.54 25.02 25.41 179,471
01/15/2014 25.24 25.578 25.24 25.44 219,176
01/14/2014 25.03 25.325 24.9501 25.17 232,582
01/13/2014 25.58 25.58 24.84 24.98 261,308
01/10/2014 25.58 25.64 25.22 25.62 290,641
01/09/2014 25.44 25.6 25.23 25.51 277,998
01/08/2014 25.71 25.72 25.27 25.33 386,705
01/07/2014 25.64 25.94 25.62 25.76 307,272
01/06/2014 25.95 26.03 25.53 25.53 279,932
01/03/2014 25.99 26.07 25.91 25.91 228,731
01/02/2014 26.05 26.09 25.81 25.98 346,360
12/31/2013 26.39 26.58 26.1 26.12 346,535
12/30/2013 26.24 26.51 26.08 26.39 313,939
12/27/2013 26.33 26.53 26.17 26.27 228,126
12/26/2013 26.24 26.43 25.98 26.2 327,849
12/24/2013 25.97 26.27 25.77 26.16 132,053
12/23/2013 26 26.09 25.61 25.96 458,126
12/20/2013 25.66 26.16 25.56 25.95 498,769
12/19/2013 25.6 25.89 25.37 25.56 349,195
12/18/2013 25.48 25.71 25.26 25.6 471,421
12/17/2013 25.62 25.62 25.22 25.45 444,931
12/16/2013 24.87 25.8 24.78 25.55 660,055
12/13/2013 24.55 24.81 24.35 24.7 660,084
12/12/2013 23.88 24.51 23.72 24.38 382,341
12/11/2013 24.03 24.25 23.82 23.91 428,212
12/10/2013 24.37 24.64 23.85 23.96 603,631
12/09/2013 23.6 24.36 23.48 24.33 762,360
12/06/2013 24.13 24.37 24.05 24.36 646,809
12/05/2013 24.2 24.49 23.72 23.94 1,711,369
12/04/2013 22.91 23.09 22.21 22.5 425,186
12/03/2013 22.87 23.09 22.84 22.94 358,025
12/02/2013 23.12 23.25 22.82 23 450,720
11/29/2013 23.08 23.49 22.69 23.16 226,315
11/27/2013 22.97 23.21 22.92 23.15 328,831
11/26/2013 22.99 23.12 22.83 23 440,043
11/25/2013 23.3 23.3395 22.94 23 363,305
11/22/2013 23.41 23.56 23.19 23.25 419,427
11/21/2013 23.36 23.58 23.31 23.45 419,229
11/20/2013 23.38 23.489 23.15 23.35 249,324
11/19/2013 23.92 23.92 23.17 23.26 370,824
11/18/2013 24.02 24.17 23.79 23.99 426,605
11/15/2013 24.18 24.19 23.81 24 209,027
11/14/2013 23.75 24.32 23.6367 24.2 325,637
11/13/2013 23.54 23.87 23.4 23.83 226,314
11/12/2013 23.46 23.71 23.44 23.64 226,577
11/11/2013 23.5 23.6261 23.301 23.51 241,630
11/08/2013 23.1 23.53 22.86 23.5 302,284
11/07/2013 23.45 23.54 23.11 23.14 302,329
11/06/2013 23.57 23.59 23.32 23.41 116,522
11/05/2013 23.46 23.57 23.27 23.48 244,018
11/04/2013 23.93 23.96 23.4 23.6 488,774
11/01/2013 23.76 23.99 23.7 23.91 259,675
10/31/2013 23.67 24.05 23.59 23.8 455,149
10/30/2013 23.75 23.88 23.57 23.73 256,937
10/29/2013 23.63 23.85 23.585 23.73 228,268
10/28/2013 23.24 23.74 23.2 23.59 244,194
10/25/2013 23.24 23.35 22.964 23.3 377,065
10/24/2013 23.25 23.34 22.88 23.14 284,702
10/23/2013 23.43 23.43 23.08 23.24 309,954
10/22/2013 23.55 23.927 23.52 23.58 252,470
10/21/2013 23.79 23.9 23.43 23.52 293,358
10/18/2013 23.64 23.72 23.411 23.63 349,449
10/17/2013 23.37 23.65 23.24 23.44 348,898
10/16/2013 23.21 23.5 23.04 23.49 448,032
10/15/2013 22.79 23.17 22.54 23.12 499,901
10/14/2013 22.67 22.82 22.4347 22.82 307,733
10/11/2013 21.87 22.73 21.815 22.73 359,428
10/10/2013 22 22.12 21.87 21.95 331,967
10/09/2013 21.69 21.8 21.3906 21.66 327,943
10/08/2013 21.7 21.96 21.48 21.6 570,099
10/07/2013 21.61 21.71 21.37 21.66 305,790
10/04/2013 21.71 21.897 21.66 21.77 306,686
10/03/2013 21.78 21.9199 21.5 21.77 365,464
10/02/2013 21.28 21.78 21.05 21.76 591,156
10/01/2013 21.46 21.56 21.38 21.4 459,201
09/30/2013 21.21 21.45 21.11 21.4 481,874
09/27/2013 21.48 21.62 21.4 21.47 368,582
09/26/2013 21.65 21.8 21.361 21.7 658,244
09/25/2013 21.5 21.67 21.38 21.57 421,901
09/24/2013 21.56 21.66 21.39 21.43 380,941
09/23/2013 21.42 21.59 21.01 21.51 321,173
09/20/2013 21.42 21.71 21.34 21.42 591,756
09/19/2013 21.62 21.7 21.27 21.38 216,744
09/18/2013 21.55 21.77 21.28 21.63 419,425
09/17/2013 21.33 21.7 21.33 21.6 502,469
09/16/2013 21.51 21.51 21.16 21.39 700,682
09/13/2013 21.32 21.339 21.13 21.18 403,464
09/12/2013 21.11 21.5 21.09 21.25 552,828
09/11/2013 22.08 22.08 21.02 21.15 677,546
09/10/2013 21.18 22.12 21.094 22.07 770,390
09/09/2013 20.96 21.4 20.9 20.99 1,478,096
09/06/2013 19.94 20.93 19.35 20.79 1,144,080
09/05/2013 18.22 18.82 18.21 18.72 382,642
09/04/2013 17.97 18.31 17.93 18.24 183,243
09/03/2013 17.93 18.15 17.82 17.95 174,092
08/30/2013 17.95 18.09 17.48 17.71 218,226
08/29/2013 18.01 18.34 17.98 18 92,125
08/28/2013 17.87 18.15 17.75 18.04 105,910
08/27/2013 18.47 18.58 17.88 17.88 143,845
08/26/2013 18.6 18.86 18.45 18.68 147,150
08/23/2013 19.06 19.1579 18.55 18.57 145,334
08/22/2013 18.73 19.1284 18.73 19.06 80,776
08/21/2013 18.83 18.94 18.51 18.69 156,898
08/20/2013 18.72 18.97 18.66 18.89 77,205
08/19/2013 18.74 18.88 18.62 18.64 94,771
08/16/2013 18.83 19.05 18.73 18.74 186,827
08/15/2013 19.03 19.13 18.6 18.94 193,570
08/14/2013 19.6 19.65 19.141 19.24 258,525
08/13/2013 19.5 19.69 19.26 19.62 131,054
08/12/2013 19.26 19.56 19.1 19.54 210,206
08/09/2013 19.73 19.81 19.301 19.36 113,596
08/08/2013 19.54 19.99 19.54 19.74 175,671
08/07/2013 19.53 19.74 19.33 19.47 165,264
08/06/2013 19.79 19.82 19.57 19.67 128,624
08/05/2013 19.5 19.9 19.46 19.89 187,682
08/02/2013 19.5 19.6 19.29 19.55 137,063
08/01/2013 19.69 19.95 19.56 19.62 154,593
07/31/2013 19.55 19.7 19.3 19.53 221,400
07/30/2013 19.51 19.622 19.26 19.45 134,255
07/29/2013 19.64 19.77 19.35 19.39 95,615
07/26/2013 19.69 19.82 19.53 19.71 77,468
07/25/2013 19.84 20.1 19.588 19.86 307,575
07/24/2013 20.01 20.03 19.71 19.86 145,976
07/23/2013 20.14 20.14 19.78 20 233,907
07/22/2013 20.38 20.54 19.99 20.1 231,469
07/19/2013 19.96 20.66 19.94 20.37 311,229
07/18/2013 19.86 20.25 19.78 19.93 393,107
07/17/2013 19.55 19.9 19.5201 19.83 341,287
07/16/2013 19.59 19.72 19.361 19.54 228,305
07/15/2013 19.56 19.79 19.48 19.52 157,102
07/12/2013 19.48 19.71 19.46 19.64 126,943
07/11/2013 19.5 19.6 19.3 19.55 155,210
07/10/2013 19.39 19.5499 19.23 19.27 231,587
07/09/2013 19.43 19.55 19.31 19.42 194,899
07/08/2013 19.34 19.59 19.25 19.28 169,305
07/05/2013 19.09 19.36 18.95 19.34 160,643
07/03/2013 18.51 18.95 18.43 18.8 90,772
07/02/2013 18.51 18.96 18.51 18.71 202,508
07/01/2013 18.79 19.35 18.49 18.57 368,713
06/28/2013 17.88 19.04 17.88 18.74 583,168
06/27/2013 17.56 18.02 17.56 17.96 250,932
06/26/2013 17.5 17.585 17.19 17.41 211,244
06/25/2013 17.35 17.46 17.248 17.33 239,137
06/24/2013 17.36 17.55 17.07 17.17 262,210
06/21/2013 17.29 17.64 17.22 17.54 343,342
06/20/2013 17.45 17.48 17.15 17.29 289,612
06/19/2013 17.94 18.13 17.67 17.77 271,613
06/18/2013 18.48 18.69 17.31 18.04 644,576
06/17/2013 17.38 18.11 17.38 18.11 366,670
06/14/2013 17.75 17.77 17.26 17.27 382,727
06/13/2013 17.29 17.74 17.28 17.73 303,520
06/12/2013 17.6 17.6 17.25 17.35 185,241
06/11/2013 17.52 17.67 17.181 17.45 99,206
06/10/2013 17.7 17.79 17.55 17.73 126,095
06/07/2013 17.73 17.822 17.55 17.68 132,972
06/06/2013 17.42 17.56 17.17 17.56 225,984
06/05/2013 17.58 17.65 16.92 17.49 300,219
06/04/2013 17.74 18.118 17.5 17.65 193,514
06/03/2013 17.54 17.88 17.2 17.74 550,673
05/31/2013 17.37 17.67 17.211 17.5 306,648
05/30/2013 17.39 17.62 17.3 17.49 218,174
05/29/2013 17.63 17.67 17.34 17.39 120,306
05/28/2013 17.68 17.83 17.54 17.77 237,681
05/24/2013 17.37 17.53 17.07 17.44 170,506
05/23/2013 17.39 17.58 17.17 17.44 113,367
05/22/2013 17.7 17.99 17.41 17.59 161,005
05/21/2013 17.98 17.98 17.59 17.72 218,996
05/20/2013 17.89 18.05 17.8 17.93 144,497
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
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?