Korn/Ferry International Historical Stock Prices

KFY 
$26.31
*  
0.06
0.23%
Get KFY Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading KFY now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    KFY Pre-Market
 
 
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 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  26.21  26.34  26.07  26.31 237,578
10/20/2014 26.2 26.34 26.07 26.31 237,747
10/17/2014 26.51 26.52 25.93 26.25 522,318
10/16/2014 25.73 26.63 25.72 26.16 281,384
10/15/2014 25.34 26.46 25.12 26.22 325,580
10/14/2014 25.82 26.16 25.62 25.8 293,831
10/13/2014 25.5 25.99 25.44 25.55 260,032
10/10/2014 25.3 25.84 25.2425 25.4 350,570
10/09/2014 26.11 26.112 25.4 25.4 358,965
10/08/2014 25.03 26.13 25.03 26.1 377,568
10/07/2014 25.01 25.31 24.85 25 326,670
10/06/2014 25.2 25.288 24.9486 25.16 267,405
10/03/2014 25.13 25.48 25.02 25.15 211,925
10/02/2014 24.19 24.95 24.131 24.8 378,526
10/01/2014 24.82 24.88 24.21 24.21 374,528
09/30/2014 25.34 25.53 24.9 24.9 283,126
09/29/2014 25.7 25.82 24.74 25.37 384,648
09/26/2014 25.71 26.3 25.5121 26.07 291,501
09/25/2014 26.4 26.56 25.58 25.63 366,246
09/24/2014 26.61 26.87 26.28 26.72 380,955
09/23/2014 27.36 27.6753 26.51 26.64 627,377
09/22/2014 28.15 28.15 27.17 27.45 339,814
09/19/2014 29.06 29.1 28.21 28.3 373,975
09/18/2014 29.01 29.13 28.87 29.01 172,040
09/17/2014 29.14 29.14 28.58 28.81 306,696
09/16/2014 29 29.32 28.82 29.18 249,378
09/15/2014 29.45 29.45 28.89 29.11 271,280
09/12/2014 29.88 29.96 29.221 29.48 232,145
09/11/2014 29.77 30.02 29.6 29.86 319,100
09/10/2014 30.45 30.56 29.7 29.87 497,785
09/09/2014 31.7 31.783 29.29 30.41 854,132
09/08/2014 30.8 31.09 30.25 30.63 366,496
09/05/2014 30.66 30.995 30.5 30.82 192,969
09/04/2014 30.57 31.03 30.57 30.78 262,167
09/03/2014 30.92 30.93 30.21 30.49 315,303
09/02/2014 30.4 31.32 30.23 30.67 261,487
08/29/2014 29.77 30.3 29.61 30.25 131,902
08/28/2014 30.06 30.06 29.5 29.73 197,152
08/27/2014 30.37 30.37 30.09 30.24 127,580
08/26/2014 29.97 30.385 29.68 30.27 319,686
08/25/2014 30.5 30.5 29.69 29.94 233,794
08/22/2014 30.34 30.56 30.1 30.26 171,291
08/21/2014 30.22 30.53 29.632 30.39 177,417
08/20/2014 30.36 30.49 30.01 30.18 127,468
08/19/2014 30.38 30.57 30.27 30.52 132,388
08/18/2014 29.86 30.37 29.8 30.32 158,759
08/15/2014 29.61 29.63 28.74 29.58 407,578
08/14/2014 29.38 29.53 29.053 29.23 189,513
08/13/2014 29.32 29.66 29.21 29.27 153,794
08/12/2014 29.53 29.83 28.97 29.17 216,028
08/11/2014 29.49 29.88 29.31 29.61 148,095
08/08/2014 28.84 29.42 28.84 29.34 211,460
08/07/2014 29.18 29.38 28.66 28.85 185,625
08/06/2014 28.6 29.14 28.52 29 197,689
08/05/2014 29.31 29.54 28.75 28.87 392,160
08/04/2014 29.52 29.795 29.03 29.5 380,169
08/01/2014 29.45 29.58 29.152 29.39 409,075
07/31/2014 29.87 29.87 29.37 29.42 522,959
07/30/2014 30.21 30.31 29.87 30.26 221,239
07/29/2014 29.7 30.22 29.56 29.97 282,083
07/28/2014 29.87 29.92 29.2 29.62 244,568
07/25/2014 29.94 30.08 29.67 29.75 287,431
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
04/23/2014 30.18 30.32 29.65 29.76 205,782
04/22/2014 29.86 30.43 29.61 30.11 265,100
04/21/2014 30.17 30.17 29.31 29.66 346,562
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
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
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?