| KORN/FERRY INTERNATIONAL Add to My Watchlist | (NYSE: KFY) |
| KORN/FERRY | 15.21 | +0.51 (+3.47%) | 406,456 |
| Historical Data for KFY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 14.94 | 15.22 | 14.69 | 406,456 | 15.21 | +0.51 +3.47% |
| 02/08/10 | 15.26 | 15.26 | 14.69 | 348,221 | 14.70 | -0.59 -3.86% |
| 02/05/10 | 15.28 | 15.41 | 15.03 | 437,032 | 15.29 | +0.01 +0.07% |
| 02/04/10 | 15.21 | 15.39 | 15.14 | 600,631 | 15.28 | -0.07 -0.46% |
| 02/03/10 | 15.25 | 15.43 | 14.93 | 309,152 | 15.35 | +0.05 +0.33% |
| 02/02/10 | 15.00 | 15.43 | 14.91 | 328,765 | 15.30 | +0.48 +3.20% |
| 02/01/10 | 14.78 | 14.97 | 14.65 | 287,890 | 14.82 | +0.02 +0.17% |
| 01/29/10 | 14.78 | 15.09 | 14.59 | 370,472 | 14.80 | +0.18 +1.23% |
| 01/28/10 | 14.74 | 14.76 | 14.43 | 390,643 | 14.62 | -0.13 -0.88% |
| 01/27/10 | 14.60 | 14.97 | 14.59 | 274,741 | 14.75 | +0.15 +1.03% |
| 01/26/10 | 14.55 | 14.73 | 14.31 | 320,137 | 14.60 | +0.04 +0.27% |
| 01/25/10 | 14.66 | 14.66 | 14.39 | 268,495 | 14.56 | +0.01 +0.07% |
| 01/22/10 | 14.56 | 14.88 | 14.50 | 349,449 | 14.55 | +0.01 +0.07% |
| 01/21/10 | 14.88 | 14.97 | 14.39 | 371,792 | 14.54 | -0.31 -2.09% |
| 01/20/10 | 15.11 | 15.11 | 14.67 | 385,077 | 14.85 | -0.37 -2.43% |
| 01/19/10 | 15.18 | 15.29 | 14.87 | 472,221 | 15.22 | +0.04 +0.26% |
| 01/18/10 | 15.18 | 15.18 | 15.18 | 0 | 15.18 | 0.00 0.00% |
| 01/15/10 | 15.87 | 16.00 | 15.05 | 548,337 | 15.18 | -0.70 -4.41% |
| 01/14/10 | 16.25 | 16.25 | 15.78 | 279,181 | 15.88 | -0.37 -2.28% |
| 01/13/10 | 16.16 | 16.33 | 15.99 | 202,575 | 16.25 | +0.19 +1.18% |
| 01/12/10 | 16.50 | 16.58 | 15.96 | 346,401 | 16.06 | -0.55 -3.31% |
| 01/11/10 | 16.93 | 16.93 | 16.50 | 326,186 | 16.61 | -0.37 -2.18% |
| 01/08/10 | 16.83 | 17.03 | 16.78 | 171,137 | 16.98 | 0.00 0.00% |
| 01/07/10 | 16.88 | 17.02 | 16.76 | 221,217 | 16.98 | +0.05 +0.30% |
| 01/06/10 | 16.85 | 17.14 | 16.81 | 300,541 | 16.93 | +0.03 +0.18% |
| 01/05/10 | 17.00 | 17.01 | 16.82 | 198,487 | 16.90 | -0.11 -0.65% |
| 01/04/10 | 16.51 | 17.12 | 16.50 | 334,019 | 17.01 | +0.51 +3.09% |
| 01/01/10 | 16.50 | 16.50 | 16.50 | 0 | 16.50 | 0.00 0.00% |
| 12/31/09 | 16.98 | 16.99 | 16.50 | 196,954 | 16.50 | -0.44 -2.60% |
| 12/30/09 | 16.61 | 17.07 | 16.55 | 309,076 | 16.94 | +0.25 +1.50% |
| 12/29/09 | 16.50 | 16.71 | 16.34 | 829,832 | 16.69 | +0.29 +1.77% |
| 12/28/09 | 16.76 | 16.87 | 16.34 | 286,326 | 16.40 | -0.33 -1.97% |
| 12/25/09 | 16.79 | 16.99 | 16.68 | 78,837 | 16.73 | 0.00 0.00% |
| 12/24/09 | 16.79 | 16.99 | 16.68 | 78,837 | 16.73 | +0.02 +0.12% |
| 12/23/09 | 16.54 | 16.87 | 16.46 | 254,105 | 16.71 | +0.16 +0.97% |
| 12/22/09 | 16.35 | 16.69 | 16.35 | 220,032 | 16.55 | +0.28 +1.72% |
| 12/21/09 | 16.06 | 16.54 | 16.06 | 265,236 | 16.27 | +0.21 +1.31% |
| 12/18/09 | 16.64 | 16.64 | 16.01 | 1,007,335 | 16.06 | -0.43 -2.61% |
| 12/17/09 | 16.98 | 17.10 | 16.46 | 301,036 | 16.49 | -0.60 -3.54% |
| 12/16/09 | 17.00 | 17.18 | 16.98 | 469,737 | 17.09 | +0.14 +0.86% |
| 12/15/09 | 16.94 | 17.03 | 16.67 | 536,230 | 16.95 | 0.00 0.00% |
| 12/14/09 | 16.81 | 16.98 | 16.78 | 367,645 | 16.95 | +0.10 +0.59% |
| 12/11/09 | 17.02 | 17.05 | 16.69 | 306,578 | 16.85 | -0.10 -0.59% |
| 12/10/09 | 17.47 | 17.49 | 16.86 | 468,313 | 16.95 | -0.33 -1.91% |
| 12/09/09 | 17.68 | 17.75 | 17.22 | 717,103 | 17.28 | -0.24 -1.37% |
| 12/08/09 | 17.56 | 17.92 | 17.10 | 745,540 | 17.52 | -0.08 -0.45% |
| 12/07/09 | 17.40 | 17.78 | 17.29 | 573,495 | 17.60 | +0.13 +0.74% |
| 12/04/09 | 17.68 | 18.00 | 17.28 | 879,413 | 17.47 | +0.39 +2.28% |
| 12/03/09 | 17.13 | 17.23 | 16.99 | 383,545 | 17.08 | +0.03 +0.18% |
| 12/02/09 | 16.65 | 17.12 | 16.55 | 291,221 | 17.05 | +0.41 +2.46% |
| \/ Download Data To Spreadsheet | ||||||
