Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Korn/Ferry International (NY: KFY )

75.61 +2.79 (+3.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 11.57 11.58 11.30 11.39 160,499 -0.10(-0.85%)
Jan 29, 2004 11.92 11.92 11.39 11.49 173,986 -0.16(-1.38%)
Jan 28, 2004 12.01 12.19 11.59 11.65 133,300 -0.38(-3.18%)
Jan 27, 2004 12.19 12.19 12.01 12.03 117,002 -0.20(-1.67%)
Jan 26, 2004 12.09 12.23 11.79 12.23 179,606 +0.23(+1.93%)
Jan 23, 2004 12.14 12.32 11.82 12.00 116,665 -0.05(-0.44%)
Jan 22, 2004 12.35 12.37 11.99 12.06 209,166 -0.29(-2.38%)
Jan 21, 2004 12.41 12.44 12.02 12.35 269,522 -0.06(-0.50%)
Jan 20, 2004 12.15 12.44 12.03 12.41 261,430 +0.26(+2.12%)
Jan 16, 2004 12.37 12.37 12.07 12.15 119,700 -0.20(-1.66%)
Jan 15, 2004 12.28 12.36 11.83 12.36 346,400 +0.17(+1.39%)
Jan 14, 2004 12.10 12.28 12.09 12.19 146,450 +0.08(+0.66%)
Jan 13, 2004 12.22 12.28 11.84 12.11 108,011 -0.02(-0.15%)
Jan 12, 2004 11.87 12.22 11.74 12.13 140,043 +0.12(+1.04%)
Jan 09, 2004 12.10 12.19 11.85 12.00 156,003 -0.09(-0.74%)
Jan 08, 2004 12.11 12.36 11.90 12.09 102,279 -0.15(-1.24%)
Jan 07, 2004 11.98 12.29 11.88 12.24 304,140 +0.28(+2.30%)
Jan 06, 2004 11.43 12.03 11.43 11.97 227,711 -0.08(-0.66%)
Jan 05, 2004 12.01 12.05 11.81 12.05 541,854 +0.04(+0.37%)
Jan 02, 2004 12.01 12.18 11.83 12.00 558,376 +0.13(+1.12%)
Dec 31, 2003 12.01 12.01 11.83 11.87 230,071 -0.14(-1.18%)
Dec 30, 2003 12.19 12.19 11.79 12.01 272,894 -0.26(-2.10%)
Dec 29, 2003 11.57 12.32 11.57 12.27 276,266 +0.76(+6.57%)
Dec 26, 2003 11.43 11.57 11.42 11.51 88,342 +0.08(+0.70%)
Dec 24, 2003 11.39 11.48 11.25 11.43 113,518 -0.04(-0.39%)
Dec 23, 2003 11.42 11.53 11.38 11.48 333,924 +0.00(+0.00%)
Dec 22, 2003 11.27 11.48 11.15 11.48 311,333 +0.20(+1.81%)
Dec 19, 2003 11.09 11.48 10.81 11.27 291,102 +0.18(+1.60%)
Dec 18, 2003 10.81 11.41 10.77 11.09 211,189 +0.08(+0.73%)
Dec 17, 2003 11.00 11.01 10.87 11.01 169,153 -0.11(-0.96%)
Dec 16, 2003 10.73 11.11 10.71 11.12 164,658 +0.22(+2.04%)
Dec 15, 2003 10.85 10.96 10.77 10.90 228,947 +0.13(+1.24%)
Dec 12, 2003 10.68 10.80 10.64 10.77 288,292 +0.28(+2.72%)
Dec 11, 2003 10.14 11.01 10.14 10.48 488,692 +0.50(+4.99%)
Dec 10, 2003 9.164 10.23 9.164 9.983 679,875 +1.09(+12.31%)
Dec 09, 2003 9.511 9.511 8.888 8.888 162,747 -0.25(-2.73%)
Dec 08, 2003 9.022 9.556 8.888 9.137 290,765 +0.22(+2.50%)
Dec 05, 2003 9.075 9.075 8.897 8.915 152,856 -0.20(-2.24%)
Dec 04, 2003 8.951 9.209 8.942 9.120 237,939 +0.17(+1.89%)
Dec 03, 2003 8.835 8.995 8.808 8.951 128,354 +0.14(+1.62%)
Dec 02, 2003 8.906 8.924 8.728 8.808 118,576 -0.13(-1.49%)
Dec 01, 2003 8.906 8.977 8.808 8.942 133,412 +0.02(+0.20%)
Nov 28, 2003 8.817 8.933 8.817 8.924 48,104 +0.11(+1.21%)
Nov 26, 2003 8.764 9.057 8.764 8.817 202,310 +0.10(+1.12%)
Nov 25, 2003 8.354 8.675 8.346 8.719 133,412 +0.27(+3.16%)
Nov 24, 2003 8.185 8.452 8.185 8.452 107,898 +0.36(+4.40%)
Nov 21, 2003 8.105 8.212 8.008 8.096 163,084 +0.10(+1.22%)
Nov 20, 2003 8.283 8.283 7.919 7.999 163,421 -0.21(-2.60%)
Nov 19, 2003 8.008 8.301 7.910 8.212 108,011 +0.16(+1.99%)
Nov 18, 2003 8.230 8.274 7.963 8.052 74,854 -0.18(-2.16%)
Nov 17, 2003 8.168 8.310 8.168 8.230 158,701 -0.13(-1.60%)
Nov 14, 2003 8.479 8.648 8.363 8.363 73,168 -0.05(-0.63%)
Nov 13, 2003 8.381 8.497 8.230 8.417 96,547 -0.08(-0.94%)
Nov 12, 2003 8.292 8.515 8.274 8.497 151,957 +0.22(+2.69%)
Nov 11, 2003 8.274 8.319 8.248 8.274 55,860 -0.09(-1.06%)
Nov 10, 2003 8.354 8.426 8.301 8.363 150,721 +0.06(+0.75%)
Nov 07, 2003 8.230 8.337 8.168 8.301 181,067 +0.17(+2.08%)
Nov 06, 2003 7.785 8.185 7.785 8.132 229,060 +0.35(+4.46%)
Nov 05, 2003 7.963 7.999 7.785 7.785 76,540 -0.17(-2.13%)
Nov 04, 2003 7.963 7.999 7.856 7.954 62,771 -0.06(-0.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.