Korn/Ferry International Common Stock Historical Stock Prices

KFY 
$27.51
*  
0.47
1.74%
Get KFY Alerts
*Delayed - data as of May 24, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 23-MAY-2015 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.18 27.57 27.18 27.51 653,410
05/23/2016 27.35 27.675 27.03 27.04 249,303
05/20/2016 26.9 27.33 26.87 27.33 537,493
05/19/2016 26.94 27.12 26.58 26.88 352,749
05/18/2016 27.25 27.39 26.92 27.13 407,175
05/17/2016 28.05 28.27 27.17 27.3 271,947
05/16/2016 27.7 28.18 27.49 28.07 129,243
05/13/2016 27.71 27.91 27.47 27.65 147,970
05/12/2016 27.94 27.96 27.66 27.83 255,568
05/11/2016 28.08 28.265 27.83 27.93 223,934
05/10/2016 27.87 28.29 27.78 28.15 215,681
05/09/2016 27.53 27.95 27.32 27.74 341,473
05/06/2016 27.05 27.51 27 27.5 291,189
05/05/2016 27.13 27.37 26.984 27.09 229,651
05/04/2016 26.95 27.43 26.91 27 391,222
05/03/2016 26.84 27.23 26.44 27.14 415,636
05/02/2016 27.28 27.3 26.85 27.01 634,794
04/29/2016 28.69 28.7 26.9 27.14 599,080
04/28/2016 29.16 29.38 28.66 28.73 607,567
04/27/2016 30.04 30.04 29.26 29.34 459,784
04/26/2016 30.31 30.38 30.025 30.15 399,589
04/25/2016 30.89 30.89 30.19 30.21 207,500
04/22/2016 30.42 31.04 30.35 30.94 338,199
04/21/2016 30.88 30.95 30.35 30.47 316,625
04/20/2016 30.7 31.27 30.55 31.12 342,186
04/19/2016 30.57 30.89 30.51 30.8 264,084
04/18/2016 30.24 30.57 30.05 30.47 232,069
04/15/2016 30.32 30.6 30.14 30.26 268,695
04/14/2016 29.92 30.44 29.61 30.32 369,825
04/13/2016 28.93 29.98 28.81 29.89 387,849
04/12/2016 29 29.07 28.56 28.7 235,925
04/11/2016 29.11 29.76 28.95 29.01 427,167
04/08/2016 28.65 29.0699 28.18 28.98 557,911
04/07/2016 27.65 27.85 27.54 27.76 332,409
04/06/2016 27.76 28.04 27.516 27.87 336,536
04/05/2016 27.79 27.93 27.7 27.79 549,563
04/04/2016 28.15 28.36 27.78 27.95 705,159
04/01/2016 28.07 28.2 27.9 28.16 478,693
03/31/2016 28.21 28.63 27.7188 28.29 491,460
03/30/2016 28.36 28.505 27.98 28.28 409,155
03/29/2016 27.91 28.15 27.81 28.15 821,001
03/28/2016 28.14 28.15 27.81 28.05 466,581
03/24/2016 28.19 28.23 27.96 28 482,490
03/23/2016 28.07 28.53 28.01 28.43 518,357
03/22/2016 27.98 28.24 27.635 28.06 429,777
03/21/2016 29.51 29.6199 28.19 28.21 891,493
03/18/2016 28.3 29.65 28.23 29.63 2,282,878
03/17/2016 26.72 28.07 26.56 28.07 774,050
03/16/2016 25.92 26.81 25.72 26.77 651,046
03/15/2016 26.42 26.81 25.95 25.97 597,102
03/14/2016 25.53 26.74 25.4 26.52 522,673
03/11/2016 25.83 26.2 25.56 25.59 819,774
03/10/2016 28.13 28.1799 25.205 25.61 985,667
03/09/2016 27.46 28.27 26.724 28.08 467,236
03/08/2016 27.42 27.705 27.1916 27.43 626,809
03/07/2016 28.04 28.2 27.6 27.75 465,247
03/04/2016 28.45 28.61 27.96 28.15 386,063
03/03/2016 27.91 28.42 27.7201 28.41 366,564
03/02/2016 28.04 28.165 27.69 27.95 324,469
03/01/2016 28.2 28.2 27.31 28.14 401,704
02/29/2016 28.27 28.83 27.76 28.42 353,711
02/26/2016 28.24 28.31 27.82 28.26 280,044
02/25/2016 28.18 28.3 27.88 28.05 277,233
02/24/2016 27.51 28.16 27.25 28.07 224,709
02/23/2016 28.09 28.4 27.79 27.8 202,762
02/22/2016 28.02 28.35 27.65 28.14 248,840
02/19/2016 27.63 28.07 27.5 27.8 232,178
02/18/2016 28.27 28.48 27.52 27.65 700,803
02/17/2016 28 28.27 27.75 28.2 438,571
02/16/2016 27.26 27.99 27.01 27.86 290,524
02/12/2016 27.01 27.25 26.74 27 272,824
02/11/2016 27.12 27.335 26.33 26.76 227,473
02/10/2016 27.89 28.24 27.57 27.61 249,203
02/09/2016 27.38 28.08 27.38 27.79 180,355
02/08/2016 27.42 27.75 27 27.62 282,121
02/05/2016 28.29 28.52 27.53 27.65 339,742
02/04/2016 28.68 28.97 28.38 28.5 314,613
02/03/2016 29.81 29.81 28.5101 28.84 212,224
02/02/2016 30.06 30.06 29.27 29.44 144,118
02/01/2016 30.59 30.7 30.05 30.33 246,033
01/29/2016 29.78 30.81 29.78 30.81 365,813
01/28/2016 30.02 30.23 29.55 29.78 179,317
01/27/2016 30.02 30.09 29.53 29.79 270,318
01/26/2016 29.76 30.12 29.7 30.07 310,568
01/25/2016 29.82 30.08 29.57 29.63 199,467
01/22/2016 30.1 30.35 29.72 30.02 175,042
01/21/2016 30.01 30.085 29.47 29.62 517,036
01/20/2016 29.13 30.23 28.69 29.96 315,478
01/19/2016 29.86 29.86 29.1003 29.5 352,094
01/15/2016 29.72 30 28.9 29.62 530,166
01/14/2016 30.24 30.68 29.64 30.36 266,953
01/13/2016 30.82 31.09 29.71 30.15 450,735
01/12/2016 30.93 31.1 30.27 30.78 246,616
01/11/2016 30.42 31.02 30.41 30.67 314,493
01/08/2016 30.98 31.06 30.36 30.38 478,662
01/07/2016 30.59 31.03 30.21 30.73 372,742
01/06/2016 31.24 31.74 30.98 31.05 260,380
01/05/2016 31.92 31.945 31.28 31.6 247,020
01/04/2016 32.72 32.72 31.68 31.76 379,569
12/31/2015 33.44 33.84 33.077 33.18 231,536
12/30/2015 34.17 34.27 33.53 33.55 156,380
12/29/2015 33.44 34.4 33.44 34.21 240,707
12/28/2015 33.25 33.36 32.88 33.22 207,670
12/24/2015 33.33 33.52 33.08 33.33 132,771
12/23/2015 33.26 33.53 33.13 33.29 168,134
12/22/2015 33.1 33.13 32.31 33.12 240,360
12/21/2015 33.39 33.6025 32.78 33.02 219,503
12/18/2015 33.8 33.8 32.98 33.24 1,012,519
12/17/2015 34.61 35.04 33.96 34.02 227,462
12/16/2015 34.9 34.91 34 34.6 250,614
12/15/2015 34.76 35 34.49 34.65 217,691
12/14/2015 35.08 35.34 34.33 34.64 326,618
12/11/2015 35.77 36.02 34.99 35.14 521,294
12/10/2015 36.49 36.49 35.48 36.26 517,212
12/09/2015 36.37 38.2 35.85 35.97 485,346
12/08/2015 36.71 37.19 36.51 36.95 305,005
12/07/2015 37.13 37.38 36.73 36.91 327,818
12/04/2015 37.4 37.59 37.1 37.29 322,903
12/03/2015 38.37 38.48 37.15 37.34 427,244
12/02/2015 38.4 38.93 38.11 38.18 776,746
12/01/2015 36.93 38.41 36.78 38.3 549,271
11/30/2015 36.64 36.95 36.53 36.8 379,828
11/27/2015 36.1 36.66 36 36.57 86,206
11/25/2015 35.97 36.15 35.595 36.07 314,731
11/24/2015 35.97 36.165 35.62 36 185,490
11/23/2015 35.95 36.25 35.76 35.94 174,796
11/20/2015 36.15 36.2998 35.77 36.05 227,531
11/19/2015 35.7 36.04 35.51 35.9 151,768
11/18/2015 35.42 35.79 35.25 35.74 449,136
11/17/2015 35.13 35.52 34.68 35.26 214,253
11/16/2015 34.84 35.05 34.41 35.02 132,624
11/13/2015 34.9 35.35 34.81 34.84 129,678
11/12/2015 35.59 35.88 35.13 35.16 126,291
11/11/2015 35.8 36.04 35.45 35.9 144,067
11/10/2015 35.74 35.98 35.46 35.81 150,621
11/09/2015 36.11 36.11 35.54 35.8 152,986
11/06/2015 36.01 36.28 35.77 36.26 166,610
11/05/2015 36.01 36.2 34.97 35.97 237,027
11/04/2015 36.36 36.42 35.82 35.92 186,115
11/03/2015 36.37 36.59 35.92 36.34 217,881
11/02/2015 36.38 36.73 35.89 36.53 303,663
10/30/2015 36.41 36.745 36.32 36.37 192,784
10/29/2015 36.4 36.71 36.26 36.48 219,123
10/28/2015 35.49 36.495 35.28 36.48 256,484
10/27/2015 34.63 35.52 34.54 35.4 354,358
10/26/2015 35.49 35.586 34.59 34.83 279,088
10/23/2015 34.58 35.61 34.55 35.61 288,241
10/22/2015 34.12 34.41 33.89 34.39 271,750
10/21/2015 34.6 34.8 33.92 34 150,123
10/20/2015 34.67 34.93 34.34 34.49 355,510
10/19/2015 34.22 34.73 34.18 34.51 235,346
10/16/2015 34.36 34.41 33.95 34.34 193,864
10/15/2015 33.97 34.26 33.73 34.26 252,278
10/14/2015 34.4 34.8 33.75 33.85 180,114
10/13/2015 34.58 35.05 34.31 34.34 281,362
10/12/2015 34.27 34.72 34.01 34.68 334,135
10/09/2015 34.1 34.47 34.0902 34.2 174,124
10/08/2015 33.41 33.97 33.32 33.94 310,678
10/07/2015 32.96 33.48 32.96 33.41 242,288
10/06/2015 33.94 34.14 32.57 32.85 474,145
10/05/2015 33.61 34.04 33.3 34.02 525,073
10/02/2015 32.48 33.27 32.02 33.25 520,088
10/01/2015 33.13 33.27 32.36 32.79 384,078
09/30/2015 32.99 33.21 32.78 33.07 586,817
09/29/2015 33.75 34.02 32.56 32.65 424,145
09/28/2015 34.79 35.04 33.59 33.72 372,844
09/25/2015 35.61 35.73 34.75 34.98 619,077
09/24/2015 34.9 36.05 34 35.26 1,636,045
09/23/2015 33.61 34.22 33.59 34.15 279,714
09/22/2015 33.59 33.79 33.32 33.77 144,441
09/21/2015 33.69 34.45 33.66 33.94 192,641
09/18/2015 34.17 34.4 33.33 33.52 345,458
09/17/2015 34.42 34.97 34.37 34.5 333,907
09/16/2015 33.99 34.43 33.77 34.34 176,295
09/15/2015 33.39 34.035 33.2801 33.9 199,970
09/14/2015 33.86 34.05 33.22 33.26 251,772
09/11/2015 33.88 34.0887 33.57 33.86 214,063
09/10/2015 34.44 34.71 33.87 34.1 317,845
09/09/2015 35.14 35.98 33.8498 34.43 500,184
09/08/2015 34.36 35 34.36 34.69 391,111
09/04/2015 33.66 34.28 33.43 34.12 186,231
09/03/2015 34 34.28 33.71 34.19 232,569
09/02/2015 33.64 33.83 33.27 33.83 459,730
09/01/2015 33.58 33.67 33.2 33.32 227,190
08/31/2015 33.34 34.17 33.22 34.07 497,773
08/28/2015 33.67 33.81 33.37 33.53 230,912
08/27/2015 33.48 33.85 32.86 33.7 316,981
08/26/2015 33.44 33.44 32.4 33.18 392,089
08/25/2015 33.31 33.33 32.67 32.75 457,926
08/24/2015 32.57 33.595 31.79 32.6 573,199
08/21/2015 34.44 34.95 33.84 34.39 342,704
08/20/2015 34.7 35.29 34.67 34.84 323,287
08/19/2015 35.39 35.46 34.96 35.05 196,162
08/18/2015 35.41 35.73 35.29 35.47 245,362
08/17/2015 34.68 35.63 34.65 35.41 268,877
08/14/2015 34.45 34.88 34.29 34.82 211,493
08/13/2015 34.02 34.76 33.88 34.46 305,646
08/12/2015 33.69 34.5 33.42 34.09 221,527
08/11/2015 34.14 34.53 33.86 34 219,560
08/10/2015 34.02 34.62 33.715 34.36 240,502
08/07/2015 33.73 33.9824 33.4491 33.74 184,257
08/06/2015 33.95 34.395 33.7369 33.8 230,469
08/05/2015 33.75 34.39 33.47 34.04 220,767
08/04/2015 33.35 34.04 33.27 33.54 217,749
08/03/2015 33.54 33.54 33.11 33.31 274,388
07/31/2015 33.43 33.94 33.24 33.48 212,789
07/30/2015 33.43 33.55 33.1 33.41 247,177
07/29/2015 33.41 33.668 33.12 33.5 177,452
07/28/2015 33.41 33.5 32.71 33.31 345,533
07/27/2015 33.79 34.12 33.27 33.37 315,741
07/24/2015 34.43 34.52 33.99 34.02 288,787
07/23/2015 34.86 34.984 34.18 34.62 407,821
07/22/2015 33.96 35.09 33.93 34.84 465,777
07/21/2015 34.7 34.88 33.94 34 224,992
07/20/2015 34.93 34.95 34.58 34.68 202,600
07/17/2015 35.6 35.83 34.69 34.96 234,731
07/16/2015 35.44 35.88 35.4101 35.62 201,592
07/15/2015 35.23 35.55 34.97 35.44 200,390
07/14/2015 35 35.32 34.942 35.12 298,419
07/13/2015 35 35.26 34.84 35.12 292,486
07/10/2015 34.4 35.17 34.25 34.8 336,207
07/09/2015 34.36 34.5 33.78 33.95 331,416
07/08/2015 34.02 34.45 33.76 34.03 315,479
07/07/2015 34.83 34.83 33.89 34.3 312,475
07/06/2015 34.34 35.15 33.91 34.83 270,722
07/02/2015 35.31 35.31 34.42 34.5 174,016
07/01/2015 35.09 35.29 34.7 35.1 348,563
06/30/2015 35.31 35.31 34.41 34.77 680,349
06/29/2015 35.76 35.85 34.76 34.83 271,748
06/26/2015 36.14 36.34 35.85 35.94 478,937
06/25/2015 35.96 36.05 35.79 35.98 254,977
06/24/2015 35.57 35.77 35.39 35.72 260,157
06/23/2015 35.96 36.07 35.59 35.65 352,604
06/22/2015 35.39 35.99 35.39 35.95 281,665
06/19/2015 35.12 35.36 34.9 35.14 424,952
06/18/2015 34.85 35.42 34.73 35.1 464,919
06/17/2015 35.02 35.23 34.6 34.73 229,243
06/16/2015 34.3 35.05 33.906 34.86 365,692
06/15/2015 32.83 34.5 32.65 34.41 583,540
06/12/2015 33.8 34.47 32.9 33.29 1,411,824
06/11/2015 32.65 33.54 32.49 32.76 737,214
06/10/2015 32.66 33.07 32.37 32.53 485,729
06/09/2015 32.28 32.72 32.19 32.45 253,478
06/08/2015 32.17 32.48 32.08 32.33 199,126
06/05/2015 32.34 32.49 32.1 32.25 197,884
06/04/2015 32.4 32.64 32.24 32.38 164,593
06/03/2015 32.5 32.94 32.35 32.65 261,406
06/02/2015 32.06 32.78 32.06 32.39 140,990
06/01/2015 32.61 32.61 31.88 32.27 220,256
05/29/2015 32.36 32.46 32 32.09 188,865
05/28/2015 32.55 32.73 32.25 32.39 130,832
05/27/2015 32.43 32.77 32.121 32.71 234,093
05/26/2015 32.68 32.99 32.28 32.44 196,385
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?