Korn/Ferry International Historical Stock Prices

KFY 
$32.46
*  
0.18
0.55%
Get KFY Alerts
*Delayed - data as of Apr. 24, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

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  32.51  32.615  32.34  32.46 156,311
04/24/2015 32.6 32.615 32.34 32.46 156,311
04/23/2015 32.92 33.01 32.42 32.64 222,777
04/22/2015 32.94 33.23 32.62 32.97 216,915
04/21/2015 33.13 33.13 32.67 32.8 215,334
04/20/2015 32.32 33.03 32.32 32.97 156,292
04/17/2015 32.23 32.49 31.95 32.12 166,895
04/16/2015 33.03 33.13 32.44 32.54 298,786
04/15/2015 33.06 33.16 32.815 32.98 243,125
04/14/2015 32.93 33.03 32.51 32.97 265,377
04/13/2015 32.95 33.06 32.59 32.82 307,714
04/10/2015 32.99 33.11 32.73 32.84 267,923
04/09/2015 33 33.22 32.64 32.83 242,434
04/08/2015 32.9 33.25 32.76 32.99 330,438
04/07/2015 32.92 33.06 32.76 32.84 217,304
04/06/2015 33 33.18 32.81 32.98 244,448
04/02/2015 33.11 33.72 32.88 33.25 513,480
04/01/2015 32.8 33.03 32.345 33.01 356,720
03/31/2015 32.55 32.97 32.36 32.87 181,779
03/30/2015 32.72 32.9699 32.481 32.64 262,534
03/27/2015 32.14 32.55 31.87 32.5 246,137
03/26/2015 31.79 32.385 31.41 32.15 284,785
03/25/2015 32.34 32.44 31.74 31.81 246,711
03/24/2015 32.28 32.438 29.37 32.26 403,379
03/23/2015 32.46 32.59 32.19 32.34 281,422
03/20/2015 32.64 32.69 32.26 32.49 312,933
03/19/2015 32.32 32.44 32.154 32.43 161,003
03/18/2015 31.98 32.35 31.75 32.34 188,610
03/17/2015 31.56 32.13 31.56 32.02 335,420
03/16/2015 31.74 32.17 31.58 31.8 402,193
03/13/2015 31.67 31.75 30.9301 31.52 291,782
03/12/2015 30.17 31.69 30.09 31.63 410,443
03/11/2015 29.9 30.28 29.82 30 430,399
03/10/2015 30.305 30.446 28.72 29.87 958,377
03/09/2015 30.84 31.99 30.79 31.8 487,170
03/06/2015 30.65 30.96 30.43 30.74 414,801
03/05/2015 31.27 31.3 30.67 30.85 491,678
03/04/2015 31.2 31.3 30.61 31.09 322,676
03/03/2015 31.38 31.5 31 31.27 161,533
03/02/2015 30.6 31.5 30.6 31.44 378,203
02/27/2015 30.72 30.88 30.54 30.6 330,142
02/26/2015 30.82 31.07 30.5 30.81 232,096
02/25/2015 31.29 31.67 30.51 30.89 359,948
02/24/2015 30.46 31.42 30.33 31.31 374,351
02/23/2015 30.36 30.53 29.81 30.52 240,584
02/20/2015 30.78 30.99 29.98 30.36 280,984
02/19/2015 30.58 30.83 30.19 30.75 209,051
02/18/2015 30.39 30.83 30.27 30.61 172,771
02/17/2015 30.45 30.72 30.09 30.5 263,540
02/13/2015 30.34 30.43 29.96 30.35 167,614
02/12/2015 29.86 30.3 29.77 30.21 155,159
02/11/2015 29.97 30.2585 29.6068 29.7 152,275
02/10/2015 30.14 30.14 29.55 30 147,359
02/09/2015 30 30.44 29.86 29.87 146,719
02/06/2015 30.4 30.44 29.87 30.16 209,004
02/05/2015 29.99 30.3 29.83 30.25 188,846
02/04/2015 29.84 29.99 29.49 29.8 189,566
02/03/2015 28.67 29.9 28.5091 29.85 320,527
02/02/2015 28.66 28.9 27.89 28.56 412,951
01/30/2015 28.7 29.34 28.47 28.5 425,474
01/29/2015 28.77 29.02 28.241 28.98 263,275
01/28/2015 29.33 29.33 28.55 28.71 295,705
01/27/2015 29.2 29.25 28.9 29.06 191,571
01/26/2015 29.5 29.85 29.04 29.63 172,298
01/23/2015 29.77 29.84 29.27 29.54 142,035
01/22/2015 29.41 29.85 28.86 29.73 293,571
01/21/2015 29.21 29.53 28.93 29.13 208,973
01/20/2015 29.26 29.68 28.88 29.27 250,257
01/16/2015 28.72 29.38 28.68 29.22 331,205
01/15/2015 28.91 29.25 28.39 28.79 413,533
01/14/2015 28.69 28.83 28.14 28.67 186,501
01/13/2015 28.54 29.48 28.48 29.05 324,624
01/12/2015 28.44 28.57 27.9 28.16 200,879
01/09/2015 28.51 28.78 28.05 28.58 290,680
01/08/2015 28.49 28.825 28.13 28.42 385,968
01/07/2015 27.77 28.19 27.6 28.12 377,647
01/06/2015 28.1 28.1 27.175 27.5 230,736
01/05/2015 27.98 28.43 27.58 27.97 222,940
01/02/2015 28.85 28.91 27.68 28.26 267,091
12/31/2014 29.17 29.31 28.72 28.76 174,159
12/30/2014 29.23 29.49 28.93 29.13 140,097
12/29/2014 29.4 29.5 29.09 29.3 225,513
12/26/2014 29.59 29.67 29.21 29.48 266,957
12/24/2014 29.34 29.542 29.1 29.41 142,058
12/23/2014 29.32 29.5 28.96 29.29 355,454
12/22/2014 29.29 29.47 28.62 29.23 281,563
12/19/2014 29.25 29.4732 29.03 29.3 944,111
12/18/2014 28.77 29.38 28.41 29.16 330,431
12/17/2014 27.84 28.58 27.56 28.48 317,420
12/16/2014 27.14 28.14 27 27.84 406,048
12/15/2014 27.02 27.38 26.82 27.17 488,537
12/12/2014 27.41 27.54 26.56 26.57 356,761
12/11/2014 28.04 28.22 27.6 27.85 507,124
12/10/2014 29.25 29.25 27.46 27.81 985,513
12/09/2014 27.19 27.96 26.74 27.93 667,379
12/08/2014 27.62 27.87 27.03 27.46 261,978
12/05/2014 26.79 27.67 26.77 27.65 246,820
12/04/2014 27.22 27.35 26.58 26.68 321,266
12/03/2014 26.76 27.34 26.6915 27.23 280,082
12/02/2014 26.71 27.05 26.48 26.78 397,692
12/01/2014 27.02 27.19 26.595 26.64 311,951
11/28/2014 27.32 27.47 27.09 27.15 184,327
11/26/2014 27.19 27.37 26.945 27.22 353,853
11/25/2014 27.12 27.23 26.876 27.11 409,525
11/24/2014 27.13 27.33 26.88 27 509,868
11/21/2014 26.63 27.35 26.63 27 573,249
11/20/2014 25.82 26.52 25.78 26.37 317,370
11/19/2014 26.36 26.36 25.57 25.93 494,858
11/18/2014 26.66 26.91 26.37 26.4 276,881
11/17/2014 27.18 27.47 26.51 26.65 589,963
11/14/2014 27.77 27.93 27.22 27.24 253,509
11/13/2014 27.98 28 27.45 27.77 192,422
11/12/2014 27.59 27.99 27.4444 27.93 225,695
11/11/2014 28.04 28.15 27.64 27.73 240,745
11/10/2014 27.87 28.04 27.68 28.04 353,988
11/07/2014 27.71 28.16 27.51 27.93 203,042
11/06/2014 27.41 27.74 27.13 27.69 187,522
11/05/2014 27.68 27.717 27.13 27.32 219,436
11/04/2014 27.57 28.08 27.28 27.45 247,289
11/03/2014 27.91 28.24 27.47 27.62 301,979
10/31/2014 28.1 28.11 27.67 27.93 356,791
10/30/2014 27.15 27.65 26.3222 27.48 272,314
10/29/2014 27.53 27.71 26.91 27.28 173,792
10/28/2014 26.92 27.5 26.72 27.49 275,249
10/27/2014 26.85 26.85 26.43 26.7 248,236
10/24/2014 27.13 27.2 26.7 27.04 180,579
10/23/2014 26.8 27.38 26.59 27.06 220,770
10/22/2014 27.27 27.44 26.52 26.55 216,729
10/21/2014 26.36 27.34 26.29 27.28 232,387
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
*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?