Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Korn/Ferry International
(NY:
KFY
)
62.95
-0.79 (-1.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
6.101
6.281
6.092
6.173
115,132
+0.04(+0.73%)
Apr 29, 2003
6.191
6.227
6.110
6.128
68,210
-0.15(-2.43%)
Apr 28, 2003
6.047
6.281
6.047
6.281
58,067
+0.32(+5.42%)
Apr 25, 2003
5.993
6.191
5.877
5.958
26,749
-0.05(-0.90%)
Apr 24, 2003
6.128
6.236
5.985
6.011
26,191
-0.16(-2.62%)
Apr 23, 2003
6.119
6.263
6.074
6.173
40,569
+0.10(+1.62%)
Apr 22, 2003
5.993
6.218
5.859
6.074
64,420
+0.08(+1.35%)
Apr 21, 2003
6.281
6.281
5.868
5.993
77,795
-0.29(-4.57%)
Apr 17, 2003
5.958
6.281
5.949
6.281
76,457
+0.41(+7.03%)
Apr 16, 2003
6.164
6.209
5.850
5.868
49,485
-0.35(-5.63%)
Apr 15, 2003
6.119
6.290
5.922
6.218
80,581
+0.07(+1.17%)
Apr 14, 2003
5.985
6.227
5.949
6.146
38,563
+0.22(+3.79%)
Apr 11, 2003
6.029
6.038
5.850
5.922
63,083
-0.02(-0.30%)
Apr 10, 2003
5.922
6.002
5.850
5.940
32,879
+0.04(+0.61%)
Apr 09, 2003
5.877
6.101
5.814
5.904
79,244
+0.04(+0.61%)
Apr 08, 2003
6.002
6.029
5.796
5.868
64,197
-0.13(-2.24%)
Apr 07, 2003
6.056
6.370
5.922
6.002
79,689
+0.08(+1.36%)
Apr 04, 2003
5.931
6.047
5.868
5.922
33,436
-0.03(-0.45%)
Apr 03, 2003
6.406
6.415
5.940
5.949
42,464
-0.37(-5.82%)
Apr 02, 2003
6.002
6.316
5.985
6.316
61,076
+0.40(+6.83%)
Apr 01, 2003
5.895
5.967
5.778
5.913
89,609
+0.04(+0.61%)
Mar 31, 2003
5.940
6.101
5.877
5.877
107,107
-0.11(-1.80%)
Mar 28, 2003
6.209
6.218
5.967
5.985
63,083
-0.30(-4.71%)
Mar 27, 2003
6.074
6.281
6.056
6.281
185,014
+0.18(+2.94%)
Mar 26, 2003
6.263
6.424
6.101
6.101
116,023
-0.21(-3.27%)
Mar 25, 2003
6.236
6.379
6.074
6.308
75,120
+0.03(+0.43%)
Mar 24, 2003
6.514
6.514
6.200
6.281
79,021
-0.23(-3.58%)
Mar 21, 2003
6.191
6.532
6.191
6.514
79,355
+0.35(+5.68%)
Mar 20, 2003
6.101
6.281
5.913
6.164
53,052
+0.00(+0.00%)
Mar 19, 2003
5.913
6.191
5.913
6.164
40,012
+0.25(+4.25%)
Mar 18, 2003
5.904
5.913
5.679
5.913
134,191
+0.05(+0.92%)
Mar 17, 2003
5.563
5.859
5.545
5.859
200,283
+0.12(+2.03%)
Mar 14, 2003
5.742
5.823
5.626
5.742
43,578
+0.06(+1.11%)
Mar 13, 2003
5.608
5.679
5.563
5.679
82,253
+0.12(+2.10%)
Mar 12, 2003
5.563
5.581
5.563
5.563
75,454
+0.00(+0.00%)
Mar 11, 2003
5.545
5.572
5.518
5.563
100,308
+0.04(+0.65%)
Mar 10, 2003
5.536
5.590
5.518
5.527
77,906
-0.04(-0.65%)
Mar 07, 2003
5.518
5.706
5.518
5.563
50,600
+0.04(+0.81%)
Mar 06, 2003
5.518
5.563
5.482
5.518
106,773
+0.00(+0.00%)
Mar 05, 2003
5.536
5.608
5.518
5.518
45,696
-0.03(-0.49%)
Mar 04, 2003
5.527
5.635
5.527
5.545
23,851
+0.02(+0.32%)
Mar 03, 2003
5.527
5.608
5.518
5.527
69,658
+0.01(+0.16%)
Feb 28, 2003
5.536
5.644
5.518
5.518
79,244
-0.02(-0.32%)
Feb 27, 2003
5.500
5.572
5.419
5.536
168,296
+0.07(+1.31%)
Feb 26, 2003
5.473
5.491
5.339
5.464
149,125
-0.10(-1.77%)
Feb 25, 2003
5.339
5.563
5.339
5.563
88,494
+0.22(+4.20%)
Feb 24, 2003
5.545
5.572
5.339
5.339
115,578
-0.13(-2.46%)
Feb 21, 2003
5.500
5.697
5.383
5.473
127,057
+0.00(+0.00%)
Feb 20, 2003
5.428
5.473
5.339
5.473
95,962
+0.09(+1.67%)
Feb 19, 2003
5.518
5.518
5.303
5.383
124,940
-0.09(-1.64%)
Feb 18, 2003
5.132
5.473
5.114
5.473
565,519
+0.36(+7.02%)
Feb 14, 2003
5.123
5.231
5.114
5.114
85,708
-0.01(-0.18%)
Feb 13, 2003
5.159
5.222
5.016
5.123
220,345
+0.01(+0.18%)
Feb 12, 2003
5.339
5.339
5.114
5.114
65,312
-0.22(-4.20%)
Feb 11, 2003
5.473
5.536
5.114
5.339
63,083
-0.11(-1.98%)
Feb 10, 2003
5.330
5.446
5.294
5.446
51,157
+0.13(+2.36%)
Feb 07, 2003
5.455
5.455
5.321
5.321
48,036
-0.06(-1.17%)
Feb 06, 2003
5.518
5.653
5.383
5.383
29,201
-0.10(-1.80%)
Feb 05, 2003
5.742
5.787
5.473
5.482
50,043
-0.18(-3.17%)
Feb 04, 2003
5.590
5.688
5.473
5.662
56,507
+0.04(+0.80%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.