Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:04PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Korn/Ferry International (KFY)

At 4:04PM ET: 16.46   0.16 (0.98%)

MORE ON KFY

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 16.33 16.60 16.18 16.30 153,900 16.30 19-Nov-09 16.90 16.90 16.25 16.43 199,500 16.43 18-Nov-09 17.24 17.28 16.87 17.01 138,200 17.01 17-Nov-09 17.11 17.26 16.96 17.22 186,400 17.22 16-Nov-09 16.95 17.29 16.93 17.10 492,200 17.10 13-Nov-09 16.63 17.10 16.43 16.98 369,700 16.98 12-Nov-09 16.74 16.85 16.27 16.58 374,900 16.58 11-Nov-09 17.15 17.15 16.14 16.61 382,800 16.61 10-Nov-09 16.61 17.20 16.61 17.00 509,900 17.00 9-Nov-09 16.50 16.65 16.34 16.65 283,700 16.65 6-Nov-09 15.96 16.38 15.93 16.25 298,300 16.25 5-Nov-09 15.83 16.33 15.82 16.24 461,400 16.24 4-Nov-09 16.37 16.38 15.75 15.75 346,700 15.75 3-Nov-09 15.82 16.38 15.65 16.24 435,300 16.24 2-Nov-09 16.09 16.29 15.49 15.88 328,600 15.88 30-Oct-09 16.14 16.18 15.71 15.96 391,200 15.96 29-Oct-09 16.19 16.57 15.95 16.25 419,700 16.25 28-Oct-09 16.39 16.46 15.91 16.16 783,400 16.16 27-Oct-09 16.52 17.28 16.31 16.46 897,100 16.46 26-Oct-09 16.04 17.00 16.00 16.56 1,154,600 16.56 23-Oct-09 15.35 15.59 15.09 15.50 614,600 15.50 22-Oct-09 14.90 15.40 14.77 15.34 467,800 15.34 21-Oct-09 15.03 15.33 14.81 14.90 527,900 14.90 20-Oct-09 14.89 15.24 14.57 15.03 456,100 15.03 19-Oct-09 14.67 14.84 14.38 14.81 625,700 14.81 16-Oct-09 13.97 14.82 13.94 14.73 686,200 14.73 15-Oct-09 13.71 14.09 13.62 14.05 796,000 14.05 14-Oct-09 13.73 14.03 13.27 13.83 576,400 13.83 13-Oct-09 13.56 13.75 13.32 13.65 570,100 13.65 12-Oct-09 14.04 14.05 13.38 13.67 335,100 13.67 9-Oct-09 14.38 14.41 13.80 14.05 339,800 14.05 8-Oct-09 14.40 14.50 14.12 14.40 501,200 14.40 7-Oct-09 14.45 14.52 14.18 14.29 604,200 14.29 6-Oct-09 14.45 14.54 14.23 14.45 580,200 14.45 5-Oct-09 14.86 15.02 14.05 14.30 426,000 14.30 2-Oct-09 13.84 14.09 13.70 13.92 184,000 13.92 1-Oct-09 14.49 14.49 13.97 14.01 202,700 14.01 30-Sep-09 15.05 15.10 14.42 14.59 249,100 14.59 29-Sep-09 15.22 15.33 14.98 15.07 133,800 15.07 28-Sep-09 15.23 15.41 15.14 15.26 176,300 15.26 25-Sep-09 15.29 15.37 15.05 15.20 282,400 15.20 24-Sep-09 15.31 15.55 15.11 15.36 305,100 15.36 23-Sep-09 15.36 15.49 15.22 15.33 326,800 15.33 22-Sep-09 15.36 15.49 14.90 15.40 358,000 15.40 21-Sep-09 15.08 15.26 14.84 15.16 236,400 15.16 18-Sep-09 15.07 15.23 14.98 15.22 379,600 15.22 17-Sep-09 14.90 15.30 14.81 15.06 269,900 15.06 16-Sep-09 14.97 15.09 14.86 15.01 304,100 15.01 15-Sep-09 15.06 15.11 14.86 14.97 190,600 14.97 14-Sep-09 14.77 15.17 14.77 15.13 436,100 15.13 11-Sep-09 14.91 15.05 14.80 14.95 521,100 14.95 10-Sep-09 14.33 14.88 14.10 14.87 547,400 14.87 9-Sep-09 15.17 15.17 14.00 14.31 798,700 14.31 8-Sep-09 13.07 13.46 12.60 13.32 552,100 13.32 4-Sep-09 12.79 13.05 12.60 12.93 302,100 12.93 3-Sep-09 13.13 13.17 12.57 12.84 336,900 12.84 2-Sep-09 13.15 13.42 13.02 13.10 233,600 13.10 1-Sep-09 13.72 13.99 13.13 13.22 264,800 13.22 31-Aug-09 13.87 13.99 13.66 13.83 170,700 13.83 28-Aug-09 14.38 14.47 13.91 14.05 123,600 14.05 27-Aug-09 14.49 14.49 13.93 14.31 161,600 14.31 26-Aug-09 14.33 14.56 14.21 14.43 117,400 14.43 25-Aug-09 14.30 14.63 14.15 14.42 172,200 14.42 24-Aug-09 14.16 14.27 13.97 14.18 133,600 14.18 21-Aug-09 13.74 14.20 13.60 14.17 369,600 14.17 20-Aug-09 13.35 13.62 13.31 13.54 237,500 13.54 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions