Korn/Ferry International (NY: KFY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	37.13	37.35	36.51	36.98	534,776	+0.15(+0.41%)
Dec 28, 2018	36.96	37.66	36.54	36.83	780,510	-0.09(-0.25%)
Dec 27, 2018	35.86	36.93	35.53	36.92	361,164	-0.14(-0.38%)
Dec 26, 2018	35.61	37.08	34.96	37.06	336,100	+1.79(+5.06%)
Dec 24, 2018	36.00	36.27	35.23	35.27	262,950	-0.94(-2.61%)
Dec 21, 2018	37.50	37.57	36.10	36.22	1,488,413	-1.28(-3.42%)
Dec 20, 2018	37.92	38.40	37.07	37.50	639,955	-0.48(-1.26%)
Dec 19, 2018	40.21	40.55	37.84	37.98	686,843	-2.23(-5.54%)
Dec 18, 2018	39.71	40.80	39.53	40.20	467,237	+0.98(+2.50%)
Dec 17, 2018	40.04	40.16	38.60	39.22	810,830	-0.74(-1.84%)
Dec 14, 2018	40.48	41.30	39.75	39.96	453,382	-0.97(-2.37%)
Dec 13, 2018	42.02	42.02	40.62	40.93	465,337	-0.94(-2.25%)
Dec 12, 2018	42.54	42.84	41.78	41.87	600,119	-0.02(-0.04%)
Dec 11, 2018	41.54	42.98	41.42	41.89	739,445	+1.22(+3.01%)
Dec 10, 2018	40.71	41.00	39.73	40.67	929,524	-0.06(-0.14%)
Dec 07, 2018	41.65	42.23	40.29	40.72	659,387	-0.80(-1.93%)
Dec 06, 2018	41.72	42.14	40.10	41.53	1,024,429	-0.67(-1.59%)
Dec 04, 2018	45.36	45.53	41.89	42.20	628,519	-3.35(-7.35%)
Dec 03, 2018	45.72	46.00	43.71	45.55	940,788	-0.14(-0.31%)
Nov 30, 2018	44.27	45.77	44.15	45.69	592,613	+1.24(+2.79%)
Nov 29, 2018	44.78	45.16	44.13	44.45	501,374	-0.52(-1.16%)
Nov 28, 2018	43.27	45.03	42.71	44.97	454,808	+1.95(+4.53%)
Nov 27, 2018	43.17	43.64	42.72	43.02	313,098	-0.63(-1.45%)
Nov 26, 2018	43.71	43.83	43.04	43.65	280,802	+0.67(+1.56%)
Nov 23, 2018	42.70	43.42	42.70	42.98	121,330	-0.19(-0.43%)
Nov 21, 2018		43.17	43.17	43.17	0	+0.76(+1.78%)
Nov 20, 2018	42.38	43.17	42.06	42.41	261,851	-0.56(-1.30%)
Nov 19, 2018	42.66	43.06	42.05	42.97	432,855	+0.13(+0.31%)
Nov 16, 2018	42.30	43.12	42.10	42.84	619,408	+0.15(+0.35%)
Nov 15, 2018	41.86	42.83	41.86	42.69	497,277	+0.57(+1.35%)
Nov 14, 2018	43.23	43.38	41.84	42.12	356,337	-0.59(-1.38%)
Nov 13, 2018	42.94	43.46	42.49	42.71	234,073	-0.05(-0.11%)
Nov 12, 2018	42.63	43.39	42.39	42.76	304,989	+0.08(+0.20%)
Nov 09, 2018	43.71	44.20	42.07	42.67	323,155	-1.33(-3.03%)
Nov 08, 2018	44.64	44.94	43.84	44.01	556,761	-0.69(-1.54%)
Nov 07, 2018	44.27	44.77	43.77	44.70	588,866	+0.78(+1.78%)
Nov 06, 2018	43.33	44.18	43.15	43.92	310,537	+0.42(+0.97%)
Nov 05, 2018	43.84	44.05	42.87	43.50	523,649	-0.35(-0.81%)
Nov 02, 2018	43.52	44.01	43.28	43.85	491,325	+0.58(+1.34%)
Nov 01, 2018	42.31	43.31	41.89	43.27	555,574	+1.16(+2.75%)
Oct 31, 2018	41.80	42.66	41.63	42.12	478,542	+1.07(+2.61%)
Oct 30, 2018	39.81	41.09	39.40	41.04	509,918	+0.75(+1.85%)
Oct 29, 2018	41.48	41.84	39.68	40.30	290,743	-0.56(-1.37%)
Oct 26, 2018	40.54	41.16	39.50	40.86	443,522	-0.25(-0.61%)
Oct 25, 2018	40.71	41.48	40.68	41.11	590,175	+0.80(+1.99%)
Oct 24, 2018	42.72	42.72	40.18	40.30	348,387	-2.40(-5.62%)
Oct 23, 2018	42.07	43.11	41.42	42.70	326,384	-0.11(-0.26%)
Oct 22, 2018	42.30	43.47	42.30	42.81	315,068	+0.78(+1.86%)
Oct 19, 2018	42.12	42.52	41.61	42.03	443,522	-0.35(-0.81%)
Oct 18, 2018	43.16	43.16	41.80	42.38	298,780	-0.90(-2.07%)
Oct 17, 2018	43.52	43.57	42.62	43.27	288,439	-0.50(-1.15%)
Oct 16, 2018	42.63	43.85	41.52	43.78	549,241	+1.60(+3.78%)
Oct 15, 2018	41.91	42.76	41.48	42.18	635,389	+0.27(+0.65%)
Oct 12, 2018	42.54	43.06	41.30	41.91	581,144	+0.05(+0.11%)
Oct 11, 2018	42.57	43.79	41.84	41.86	572,019	-1.17(-2.71%)
Oct 10, 2018	44.04	44.20	42.96	43.03	433,230	-1.05(-2.37%)
Oct 09, 2018	43.83	44.45	43.67	44.07	647,108	+0.08(+0.19%)
Oct 08, 2018	43.96	44.50	43.43	43.99	341,929	-0.19(-0.42%)
Oct 05, 2018	45.38	45.46	43.69	44.18	817,160	-1.07(-2.37%)
Oct 04, 2018	45.47	45.47	44.84	45.25	493,569	-0.35(-0.78%)
Oct 03, 2018	45.41	46.05	45.03	45.60	537,194	+0.53(+1.18%)
Oct 02, 2018	45.58	45.67	44.94	45.07	735,168	-0.43(-0.94%)