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
)
66.43
+0.18 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2003
12.11
12.11
11.93
11.97
228,147
-0.14(-1.19%)
Dec 30, 2003
12.29
12.29
11.89
12.11
270,611
-0.26(-2.10%)
Dec 29, 2003
11.66
12.43
11.66
12.37
273,954
+0.76(+6.57%)
Dec 26, 2003
11.53
11.66
11.52
11.61
87,603
+0.08(+0.70%)
Dec 24, 2003
11.48
11.57
11.34
11.53
112,568
-0.04(-0.39%)
Dec 23, 2003
11.51
11.63
11.48
11.57
331,130
+0.00(+0.00%)
Dec 22, 2003
11.37
11.57
11.24
11.57
308,728
+0.21(+1.81%)
Dec 19, 2003
11.19
11.57
10.90
11.37
288,666
+0.18(+1.60%)
Dec 18, 2003
10.90
11.50
10.86
11.19
209,422
+0.08(+0.73%)
Dec 17, 2003
11.09
11.11
10.96
11.11
167,738
-0.11(-0.96%)
Dec 16, 2003
10.82
11.21
10.80
11.22
163,280
+0.22(+2.04%)
Dec 15, 2003
10.95
11.05
10.86
10.99
227,032
+0.13(+1.24%)
Dec 12, 2003
10.77
10.89
10.73
10.86
285,880
+0.29(+2.72%)
Dec 11, 2003
10.23
11.11
10.23
10.57
484,603
+0.50(+4.99%)
Dec 10, 2003
9.241
10.32
9.241
10.07
674,187
+1.10(+12.31%)
Dec 09, 2003
9.591
9.591
8.963
8.963
161,385
-0.25(-2.73%)
Dec 08, 2003
9.098
9.636
8.963
9.215
288,332
+0.22(+2.49%)
Dec 05, 2003
9.152
9.152
8.972
8.990
151,577
-0.21(-2.24%)
Dec 04, 2003
9.026
9.286
9.017
9.197
235,948
+0.17(+1.89%)
Dec 03, 2003
8.909
9.071
8.883
9.026
127,280
+0.14(+1.62%)
Dec 02, 2003
8.981
8.999
8.802
8.883
117,584
-0.13(-1.49%)
Dec 01, 2003
8.981
9.053
8.883
9.017
132,296
+0.02(+0.20%)
Nov 28, 2003
8.892
9.008
8.892
8.999
47,702
+0.11(+1.21%)
Nov 26, 2003
8.838
9.134
8.838
8.892
200,617
+0.10(+1.12%)
Nov 25, 2003
8.425
8.748
8.416
8.793
132,296
+0.27(+3.16%)
Nov 24, 2003
8.255
8.524
8.255
8.524
106,996
+0.36(+4.40%)
Nov 21, 2003
8.174
8.281
8.075
8.165
161,720
+0.10(+1.22%)
Nov 20, 2003
8.353
8.353
7.985
8.066
162,054
-0.22(-2.60%)
Nov 19, 2003
8.075
8.371
7.976
8.281
107,107
+0.16(+1.99%)
Nov 18, 2003
8.299
8.344
8.030
8.120
74,228
-0.18(-2.16%)
Nov 17, 2003
8.237
8.380
8.237
8.299
157,373
-0.13(-1.60%)
Nov 14, 2003
8.551
8.721
8.434
8.434
72,556
-0.05(-0.63%)
Nov 13, 2003
8.452
8.569
8.299
8.488
95,739
-0.08(-0.94%)
Nov 12, 2003
8.362
8.586
8.344
8.569
150,686
+0.22(+2.69%)
Nov 11, 2003
8.344
8.389
8.317
8.344
55,392
-0.09(-1.06%)
Nov 10, 2003
8.425
8.497
8.371
8.434
149,460
+0.06(+0.75%)
Nov 07, 2003
8.299
8.407
8.237
8.371
179,552
+0.17(+2.08%)
Nov 06, 2003
7.851
8.255
7.851
8.201
227,143
+0.35(+4.46%)
Nov 05, 2003
8.030
8.066
7.851
7.851
75,900
-0.17(-2.13%)
Nov 04, 2003
8.030
8.066
7.923
8.021
62,246
-0.06(-0.78%)
Nov 03, 2003
8.075
8.075
7.869
8.084
82,810
+0.24(+3.09%)
Oct 31, 2003
8.228
8.228
7.842
7.842
82,587
-0.36(-4.38%)
Oct 30, 2003
8.210
8.389
8.093
8.201
205,298
-0.01(-0.11%)
Oct 29, 2003
7.869
8.255
7.869
8.210
135,082
+0.31(+3.98%)
Oct 28, 2003
7.734
7.914
7.734
7.896
93,733
+0.21(+2.68%)
Oct 27, 2003
7.537
7.761
7.537
7.689
71,219
+0.32(+4.39%)
Oct 24, 2003
7.671
7.671
7.312
7.366
105,547
-0.35(-4.53%)
Oct 23, 2003
7.402
7.788
7.402
7.716
122,153
+0.30(+3.99%)
Oct 22, 2003
7.788
7.788
7.420
7.420
133,299
-0.42(-5.38%)
Oct 21, 2003
8.102
8.102
7.833
7.842
438,795
-0.29(-3.53%)
Oct 20, 2003
7.994
8.210
7.985
8.129
72,668
+0.14(+1.80%)
Oct 17, 2003
8.389
8.407
7.743
7.985
207,750
-0.31(-3.78%)
Oct 16, 2003
8.102
8.371
8.102
8.299
144,667
+0.15(+1.87%)
Oct 15, 2003
8.255
8.255
8.048
8.147
52,049
-0.09(-1.09%)
Oct 14, 2003
8.416
8.416
8.192
8.237
151,355
-0.20(-2.34%)
Oct 13, 2003
8.210
8.560
8.210
8.434
65,423
+0.26(+3.18%)
Oct 10, 2003
8.156
8.165
7.851
8.174
78,352
-0.05(-0.65%)
Oct 09, 2003
8.201
8.407
8.165
8.228
87,603
+0.15(+1.89%)
Oct 08, 2003
8.183
8.210
8.039
8.075
83,367
-0.13(-1.64%)
Oct 07, 2003
8.084
8.120
7.779
8.210
117,472
+0.13(+1.55%)
Oct 06, 2003
8.210
8.246
8.147
8.084
73,671
-0.13(-1.53%)
Oct 03, 2003
8.075
8.353
8.075
8.210
251,441
+0.33(+4.21%)
Oct 02, 2003
7.806
7.940
7.806
7.878
145,113
-0.06(-0.79%)
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
.