Korn/Ferry International (NY: KFY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		38.39	38.39	38.39	0	-0.46(-1.19%)
Dec 28, 2017	38.93	39.10	38.71	38.86	194,337	+0.06(+0.17%)
Dec 27, 2017	38.74	39.14	38.74	38.79	433,431	+0.01(+0.02%)
Dec 26, 2017	38.90	38.97	38.44	38.78	198,419	-0.18(-0.45%)
Dec 22, 2017	38.99	39.02	38.32	38.96	226,389	-0.01(-0.02%)
Dec 21, 2017	39.18	39.33	38.86	38.97	305,997	-0.16(-0.40%)
Dec 20, 2017	38.97	39.29	38.97	39.12	396,258	+0.20(+0.52%)
Dec 19, 2017	38.69	39.00	38.48	38.92	445,940	+0.31(+0.79%)
Dec 18, 2017	39.11	39.11	38.26	38.61	448,732	-0.27(-0.69%)
Dec 15, 2017	37.70	39.16	37.65	38.88	1,892,885	+1.51(+4.04%)
Dec 14, 2017	37.93	38.49	37.28	37.37	435,125	-0.35(-0.93%)
Dec 13, 2017	38.00	38.31	37.67	37.73	345,360	-0.33(-0.88%)
Dec 12, 2017	38.29	38.43	37.74	38.06	402,534	-0.06(-0.15%)
Dec 11, 2017	38.86	38.86	37.72	38.11	573,971	-0.72(-1.86%)
Dec 08, 2017	38.74	39.12	37.92	38.84	822,266	+0.00(+0.00%)
Dec 07, 2017	40.60	40.61	37.78		941,328	+0.00(+0.00%)
Dec 06, 2017	38.93	39.73	38.80	39.02	621,605	+0.09(+0.24%)
Dec 05, 2017	39.20	39.85	38.90	38.93	427,773	-0.17(-0.43%)
Dec 04, 2017	39.38	39.38	38.77	39.10	898,968	+0.05(+0.12%)
Dec 01, 2017	40.49	40.49	37.49	39.05	736,736	-1.53(-3.76%)
Nov 30, 2017	40.59	40.80	40.32	40.58	602,109	+0.23(+0.57%)
Nov 29, 2017	40.56	40.66	40.18	40.35	272,267	-0.16(-0.39%)
Nov 28, 2017	39.80	40.51	39.62	40.50	402,064	+0.84(+2.12%)
Nov 27, 2017	40.02	40.19	39.66	39.66	488,079	-0.28(-0.70%)
Nov 24, 2017	40.38	40.38	39.69	39.94	104,181	-0.32(-0.80%)
Nov 22, 2017	40.44	40.69	40.05	40.26	179,305	-0.14(-0.34%)
Nov 21, 2017	40.19	40.58	40.10	40.40	346,458	+0.50(+1.25%)
Nov 20, 2017	39.78	40.13	39.54	39.90	353,764	+0.27(+0.68%)
Nov 17, 2017	39.25	39.74	39.12	39.63	292,723	+0.14(+0.35%)
Nov 16, 2017	38.61	39.67	38.61	39.49	350,068	+1.08(+2.82%)
Nov 15, 2017	37.99	38.53	37.58	38.41	309,710	-0.01(-0.02%)
Nov 14, 2017	39.06	39.20	38.30	38.42	338,907	-0.84(-2.15%)
Nov 13, 2017	38.47	39.45	38.37	39.26	403,377	+0.64(+1.65%)
Nov 10, 2017	38.24	38.70	38.05	38.62	201,314	+0.44(+1.16%)
Nov 09, 2017	38.11	38.59	37.78	38.18	317,107	-0.16(-0.41%)
Nov 08, 2017	38.36	38.48	37.61	38.34	435,325	-0.05(-0.12%)
Nov 07, 2017	38.73	38.78	38.10	38.38	192,168	-0.26(-0.67%)
Nov 06, 2017	38.30	38.94	38.27	38.64	252,063	+0.31(+0.82%)
Nov 03, 2017	38.51	38.55	38.10	38.33	230,445	-0.34(-0.89%)
Nov 02, 2017	38.13	38.79	37.91	38.67	221,747	+0.35(+0.92%)
Nov 01, 2017	38.96	38.96	37.98	38.32	390,229	-0.40(-1.03%)
Oct 31, 2017	37.67	39.19	37.39	38.72	384,995	+1.13(+3.00%)
Oct 30, 2017	38.23	38.33	37.46	37.59	225,853	-0.75(-1.96%)
Oct 27, 2017	38.32	38.48	37.95	38.34	565,723	+0.08(+0.22%)
Oct 26, 2017	38.04	38.46	37.99	38.25	218,684	+0.38(+1.00%)
Oct 25, 2017	37.78	38.12	37.45	37.87	251,097	+0.07(+0.20%)
Oct 24, 2017	37.55	38.11	37.53	37.80	168,520	+0.32(+0.86%)
Oct 23, 2017	37.89	38.15	37.37	37.48	168,189	-0.34(-0.91%)
Oct 20, 2017	37.93	38.05	37.60	37.82	209,610	+0.25(+0.67%)
Oct 19, 2017	37.49	37.68	36.80	37.57	184,640	-0.06(-0.17%)
Oct 18, 2017	37.25	37.76	37.06	37.63	221,432	+0.64(+1.73%)
Oct 17, 2017	37.32	37.32	36.86	36.99	217,051	-0.12(-0.32%)
Oct 16, 2017	36.74	37.12	36.65	37.12	280,119	+0.41(+1.11%)
Oct 13, 2017	36.65	36.90	36.61	36.71	578,076	+0.03(+0.08%)
Oct 12, 2017	36.82	36.87	36.55	36.68	194,241	-0.09(-0.25%)
Oct 11, 2017	37.26	37.32	36.62	36.77	252,877	-0.39(-1.05%)
Oct 10, 2017	36.80	37.24	36.74	37.16	225,701	+0.39(+1.06%)
Oct 09, 2017	36.74	36.84	36.44	36.77	266,077	-0.05(-0.13%)
Oct 06, 2017	36.87	37.05	36.42	36.82	240,603	-0.06(-0.18%)
Oct 05, 2017	37.01	37.16	36.79	36.88	258,868	-0.06(-0.18%)
Oct 04, 2017	37.06	37.25	36.83	36.95	543,974	-0.06(-0.18%)
Oct 03, 2017	37.32	37.62	36.94	37.01	473,453	-0.43(-1.14%)