Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Michael Kors Holdings (NY: KORS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 48.85 49.19 48.51 48.81 1,825,201 +0.01(+0.02%)
Oct 30, 2017 48.88 49.28 48.48 48.80 2,735,129 -0.22(-0.45%)
Oct 27, 2017 49.67 49.78 48.75 49.02 1,121,101 -0.74(-1.49%)
Oct 26, 2017 49.81 50.03 49.54 49.76 1,380,936 +0.03(+0.06%)
Oct 25, 2017 49.65 49.76 48.76 49.73 1,567,660 -0.07(-0.14%)
Oct 24, 2017 49.73 49.82 49.33 49.80 1,066,122 +0.36(+0.73%)
Oct 23, 2017 49.95 50.17 49.42 49.44 1,307,717 -0.51(-1.02%)
Oct 20, 2017 49.20 49.97 49.02 49.95 2,209,043 +1.11(+2.27%)
Oct 19, 2017 48.89 49.15 48.69 48.84 1,302,555 -0.29(-0.59%)
Oct 18, 2017 49.21 49.98 48.86 49.13 2,077,060 +0.14(+0.29%)
Oct 17, 2017 48.41 49.00 48.15 48.99 2,171,513 +0.37(+0.76%)
Oct 16, 2017 47.67 48.72 47.67 48.62 2,789,706 +0.85(+1.78%)
Oct 13, 2017 47.44 48.15 47.21 47.77 1,993,639 +0.12(+0.25%)
Oct 12, 2017 47.03 47.67 46.80 47.65 2,910,790 +0.65(+1.38%)
Oct 11, 2017 47.33 47.48 46.70 47.00 1,958,544 -0.56(-1.18%)
Oct 10, 2017 47.30 47.68 47.16 47.56 1,088,614 +0.26(+0.55%)
Oct 09, 2017 47.50 47.69 46.95 47.30 794,611 -0.18(-0.38%)
Oct 06, 2017 47.60 47.60 47.02 47.48 1,388,867 -0.13(-0.27%)
Oct 05, 2017 47.53 47.76 47.30 47.61 1,750,649 +0.08(+0.17%)
Oct 04, 2017 47.55 47.83 47.25 47.53 1,043,058 -0.07(-0.15%)
Oct 03, 2017 48.20 48.27 47.36 47.60 1,302,808 -0.57(-1.18%)
Oct 02, 2017 48.06 48.24 47.74 48.17 1,339,566 +0.32(+0.67%)
Sep 29, 2017 48.03 48.08 47.70 47.85 1,606,123 +0.14(+0.29%)
Sep 28, 2017 48.38 48.45 47.68 47.71 1,854,035 -0.84(-1.73%)
Sep 27, 2017 47.79 48.59 47.36 48.55 2,456,954 +1.52(+3.23%)
Sep 26, 2017 46.47 47.44 46.19 47.03 2,126,352 +1.16(+2.53%)
Sep 25, 2017 46.07 46.67 45.77 45.87 1,514,182 -0.29(-0.63%)
Sep 22, 2017 45.75 46.24 45.45 46.16 1,397,052 +0.24(+0.52%)
Sep 21, 2017 46.10 46.27 45.52 45.92 1,626,902 -0.19(-0.41%)
Sep 20, 2017 45.95 46.42 45.41 46.11 2,088,791 -0.07(-0.15%)
Sep 19, 2017 46.52 47.24 45.74 46.18 3,869,988 +1.53(+3.43%)
Sep 18, 2017 45.00 45.00 44.29 44.65 1,984,085 -0.27(-0.60%)
Sep 15, 2017 44.34 44.93 43.58 44.92 4,398,179 +0.50(+1.13%)
Sep 14, 2017 43.64 44.49 43.43 44.42 3,617,099 +1.50(+3.49%)
Sep 13, 2017 42.60 42.99 42.55 42.92 1,360,230 +0.35(+0.82%)
Sep 12, 2017 42.32 42.84 42.00 42.57 1,386,624 -0.12(-0.28%)
Sep 11, 2017 42.32 42.97 42.29 42.69 1,551,800 +0.54(+1.28%)
Sep 08, 2017 42.38 42.52 42.01 42.15 1,267,446 -0.22(-0.52%)
Sep 07, 2017 42.90 42.96 42.23 42.37 1,413,020 -0.28(-0.66%)
Sep 06, 2017 42.62 42.79 42.34 42.65 1,573,248 +0.20(+0.47%)
Sep 05, 2017 42.52 42.82 41.81 42.45 2,371,321 -0.36(-0.84%)
Sep 01, 2017 42.44 43.06 42.39 42.81 1,629,011 +0.59(+1.40%)
Aug 31, 2017 42.05 42.61 42.05 42.22 1,633,030 +0.15(+0.36%)
Aug 30, 2017 42.31 42.38 41.90 42.07 2,239,443 -0.25(-0.59%)
Aug 29, 2017 42.05 42.48 41.77 42.32 1,146,673 -0.14(-0.33%)
Aug 28, 2017 42.05 42.53 42.04 42.46 1,153,123 +0.17(+0.40%)
Aug 25, 2017 41.98 42.67 41.98 42.29 1,312,807 +0.50(+1.20%)
Aug 24, 2017 42.05 42.58 41.51 41.79 2,085,406 +0.13(+0.31%)
Aug 23, 2017 41.82 42.13 41.47 41.66 1,467,358 -0.14(-0.33%)
Aug 22, 2017 42.17 42.33 41.61 41.80 1,714,149 -0.15(-0.36%)
Aug 21, 2017 42.14 42.54 41.84 41.95 2,040,272 -0.01(-0.02%)
Aug 18, 2017 43.05 43.05 41.56 41.96 2,814,985 -1.39(-3.21%)
Aug 17, 2017 43.90 44.17 43.32 43.35 2,123,102 -0.68(-1.54%)
Aug 16, 2017 44.38 44.58 43.90 44.03 2,100,981 +0.00(+0.00%)
Aug 15, 2017 44.52 44.85 43.98 44.03 2,458,079 -0.99(-2.20%)
Aug 14, 2017 44.80 45.83 44.54 45.02 2,873,437 +0.33(+0.74%)
Aug 11, 2017 44.90 45.77 44.58 44.69 2,664,119 -0.47(-1.04%)
Aug 10, 2017 45.38 45.46 44.68 45.16 4,407,323 -0.62(-1.35%)
Aug 09, 2017 44.98 46.26 44.76 45.78 5,361,240 +0.53(+1.17%)
Aug 08, 2017 43.95 45.73 42.71 45.25 14,431,303 +8.02(+21.54%)
Aug 07, 2017 36.90 37.64 36.76 37.23 3,614,595 +0.43(+1.17%)
Aug 04, 2017 36.56 37.15 36.46 36.80 1,979,671 +0.35(+0.96%)
Aug 03, 2017 36.20 36.71 35.73 36.45 2,834,085 +0.10(+0.28%)
Aug 02, 2017 36.80 36.95 36.32 36.35 1,593,833 -0.41(-1.12%)
Aug 01, 2017 36.45 36.94 36.33 36.76 2,188,614 +0.32(+0.88%)
Jul 31, 2017 36.68 36.78 36.00 36.44 1,912,540 -0.11(-0.30%)
Jul 28, 2017 36.14 36.72 36.01 36.55 1,498,735 +0.35(+0.97%)
Jul 27, 2017 35.51 36.30 35.30 36.20 1,823,210 +0.70(+1.97%)
Jul 26, 2017 35.18 35.86 34.65 35.50 2,869,495 +0.57(+1.63%)
Jul 25, 2017 34.10 35.13 33.35 34.93 4,687,744 +0.02(+0.06%)
Jul 24, 2017 35.06 35.22 34.63 34.91 1,094,508 -0.27(-0.77%)
Jul 21, 2017 35.08 35.43 34.64 35.18 1,265,960 +0.16(+0.46%)
Jul 20, 2017 35.14 34.72 35.02 839,101 +0.29(+0.84%)
Jul 19, 2017 34.23 34.74 34.17 34.73 961,812 +0.53(+1.55%)
Jul 18, 2017 34.42 34.44 34.07 34.20 1,117,134 -0.31(-0.90%)
Jul 17, 2017 34.05 35.02 34.03 34.51 1,698,859 +0.48(+1.41%)
Jul 14, 2017 33.59 34.11 33.53 34.03 1,625,194 +0.57(+1.70%)
Jul 13, 2017 33.43 33.80 33.30 33.46 1,578,368 +0.17(+0.51%)
Jul 12, 2017 33.24 33.83 33.22 33.29 2,128,082 +0.04(+0.12%)
Jul 11, 2017 35.12 35.20 32.81 33.25 7,040,554 -2.64(-7.36%)
Jul 10, 2017 35.80 36.02 35.40 35.89 1,683,333 -0.15(-0.42%)
Jul 07, 2017 35.69 36.24 35.42 36.04 1,250,188 +0.55(+1.55%)
Jul 06, 2017 36.34 36.35 35.45 35.49 1,794,774 -0.92(-2.53%)
Jul 05, 2017 36.22 36.44 36.16 36.41 1,890,461 +0.16(+0.44%)
Jul 03, 2017 36.23 36.68 36.02 36.25 1,018,569 +0.00(+0.00%)
Jun 30, 2017 36.15 36.43 35.84 36.25 1,793,960 +0.55(+1.54%)
Jun 29, 2017 36.10 36.16 35.56 35.70 1,342,345 -0.28(-0.78%)
Jun 28, 2017 35.95 36.40 35.83 35.98 1,474,810 +0.23(+0.64%)
Jun 27, 2017 35.61 35.89 35.45 35.75 1,566,432 +0.09(+0.25%)
Jun 26, 2017 35.38 35.93 35.38 35.66 1,227,289 +0.32(+0.91%)
Jun 23, 2017 34.97 35.51 34.70 35.34 4,602,844 +0.51(+1.46%)
Jun 22, 2017 34.56 35.06 34.37 34.83 994,253 +0.31(+0.90%)
Jun 21, 2017 34.68 34.85 34.24 34.52 1,137,891 -0.02(-0.06%)
Jun 20, 2017 35.02 35.02 34.16 34.54 1,694,873 -0.40(-1.14%)
Jun 19, 2017 34.61 35.02 34.47 34.94 1,574,876 +0.34(+0.98%)
Jun 16, 2017 34.55 34.61 33.83 34.60 3,263,755 -0.08(-0.23%)
Jun 15, 2017 34.37 34.87 34.15 34.68 2,331,066 +0.12(+0.35%)
Jun 14, 2017 34.85 34.90 34.11 34.56 1,945,547 -0.21(-0.60%)
Jun 13, 2017 35.37 35.40 34.66 34.77 2,357,040 -0.63(-1.78%)
Jun 12, 2017 35.70 36.41 35.32 35.40 2,799,098 -0.30(-0.84%)
Jun 09, 2017 35.05 36.22 35.01 35.70 4,845,063 +0.61(+1.74%)
Jun 08, 2017 35.20 34.38 35.09 5,294,482 +0.88(+2.57%)
Jun 07, 2017 34.80 35.01 34.12 34.21 3,184,993 -0.41(-1.18%)
Jun 06, 2017 34.34 35.28 34.23 34.62 4,358,395 +0.13(+0.38%)
Jun 05, 2017 32.94 34.82 32.90 34.49 5,491,383 +1.44(+4.36%)
Jun 02, 2017 33.08 33.31 32.80 33.05 3,902,891 -0.03(-0.09%)
Jun 01, 2017 33.22 33.57 32.50 33.08 5,213,784 -0.10(-0.30%)
May 31, 2017 33.16 33.85 32.38 33.18 15,917,716 -3.09(-8.52%)
May 30, 2017 36.81 37.10 36.02 36.27 3,654,944 -0.49(-1.33%)
May 26, 2017 36.50 36.79 35.80 36.76 1,547,501 +0.13(+0.35%)
May 25, 2017 37.16 37.40 36.47 36.63 1,772,655 -0.12(-0.33%)
May 24, 2017 36.70 36.91 36.41 36.75 1,364,390 -0.22(-0.60%)
May 23, 2017 36.98 37.60 36.79 36.97 1,766,706 +0.10(+0.27%)
May 22, 2017 36.42 37.07 36.42 36.87 1,656,516 +0.46(+1.26%)
May 19, 2017 35.66 36.66 35.66 36.41 1,922,612 +0.96(+2.71%)
May 18, 2017 35.92 36.29 35.38 35.45 2,163,740 -0.37(-1.03%)
May 17, 2017 35.95 36.28 35.64 35.82 1,769,881 -0.13(-0.36%)
May 16, 2017 36.40 36.42 35.62 35.95 2,211,494 -0.52(-1.43%)
May 15, 2017 36.75 36.92 36.34 36.47 2,313,766 -0.27(-0.73%)
May 12, 2017 36.95 37.13 36.41 36.74 2,262,610 -0.44(-1.18%)
May 11, 2017 38.08 38.09 36.66 37.18 2,420,317 -1.05(-2.75%)
May 10, 2017 38.35 38.67 37.53 38.23 2,634,074 -0.42(-1.09%)
May 09, 2017 38.29 38.97 38.16 38.65 1,332,751 +0.41(+1.07%)
May 08, 2017 38.31 38.54 38.14 38.24 1,762,855 +0.14(+0.37%)
May 05, 2017 37.59 38.14 37.40 38.10 1,833,086 +0.59(+1.57%)
May 04, 2017 37.36 37.59 37.02 37.51 984,275 +0.33(+0.89%)
May 03, 2017 37.85 38.14 37.01 37.18 1,288,953 -0.72(-1.90%)
May 02, 2017 37.11 38.50 37.00 37.90 2,134,488 +1.18(+3.21%)
May 01, 2017 37.43 37.45 36.61 36.72 1,273,754 -0.61(-1.63%)
Apr 28, 2017 37.98 38.05 37.23 37.33 1,388,568 -0.68(-1.79%)
Apr 27, 2017 38.09 38.30 37.63 38.01 1,349,962 -0.04(-0.11%)
Apr 26, 2017 37.48 38.46 37.33 38.05 2,153,207 +0.58(+1.55%)
Apr 25, 2017 36.82 37.65 36.81 37.47 3,079,930 +0.82(+2.24%)
Apr 24, 2017 37.16 37.22 36.52 36.65 1,754,376 -0.11(-0.30%)
Apr 21, 2017 37.56 37.56 36.58 36.76 1,493,227 -0.82(-2.18%)
Apr 20, 2017 37.10 37.95 37.08 37.58 1,917,650 +0.71(+1.93%)
Apr 19, 2017 36.81 37.13 36.38 36.87 1,879,424 -0.03(-0.08%)
Apr 18, 2017 37.05 37.06 36.65 36.90 1,623,215 -0.42(-1.13%)
Apr 17, 2017 37.61 37.65 37.04 37.32 1,127,092 -0.24(-0.64%)
Apr 13, 2017 37.72 37.92 37.33 37.56 1,246,049 -0.22(-0.58%)
Apr 12, 2017 37.88 37.95 37.56 37.78 1,152,248 +0.02(+0.05%)
Apr 11, 2017 37.35 37.82 37.19 37.76 1,139,828 +0.47(+1.26%)
Apr 10, 2017 37.70 37.91 36.96 37.29 1,526,800 -0.26(-0.69%)
Apr 07, 2017 37.00 37.60 36.91 37.55 1,818,146 +0.48(+1.29%)
Apr 06, 2017 36.98 37.58 36.91 37.07 1,606,424 +0.23(+0.62%)
Apr 05, 2017 36.89 37.48 36.74 36.84 1,668,821 +0.02(+0.05%)
Apr 04, 2017 37.65 37.82 36.61 36.82 2,430,356 -1.22(-3.21%)
Apr 03, 2017 38.16 38.25 37.74 38.04 1,439,242 -0.07(-0.18%)
Mar 31, 2017 38.24 38.35 38.05 38.11 1,368,922 -0.02(-0.05%)
Mar 30, 2017 37.98 38.46 37.98 38.13 1,684,498 -0.15(-0.39%)
Mar 29, 2017 38.14 38.59 38.05 38.28 1,746,791 -0.07(-0.18%)
Mar 28, 2017 37.79 38.49 37.68 38.35 1,739,629 +0.55(+1.46%)
Mar 27, 2017 37.30 38.17 37.27 37.80 1,756,920 +0.24(+0.64%)
Mar 24, 2017 37.23 37.67 37.02 37.56 1,163,302 +0.33(+0.89%)
Mar 23, 2017 36.97 37.61 36.94 37.23 1,752,518 +0.65(+1.78%)
Mar 22, 2017 36.54 36.63 36.10 36.58 1,482,150 -0.16(-0.44%)
Mar 21, 2017 37.40 37.55 36.36 36.74 2,449,590 -0.65(-1.74%)
Mar 20, 2017 37.82 37.94 37.13 37.39 1,596,069 -0.44(-1.16%)
Mar 17, 2017 37.72 37.99 37.39 37.83 2,739,053 +0.09(+0.24%)
Mar 16, 2017 37.54 38.16 37.42 37.74 2,648,088 +0.13(+0.35%)
Mar 15, 2017 37.17 37.83 37.03 37.61 2,220,067 +0.40(+1.07%)
Mar 14, 2017 36.72 37.81 36.72 37.21 2,615,660 +0.29(+0.79%)
Mar 13, 2017 36.93 37.29 36.80 36.92 2,811,277 +0.07(+0.19%)
Mar 10, 2017 36.65 37.09 36.58 36.85 2,959,031 +0.39(+1.07%)
Mar 09, 2017 36.50 36.65 36.03 36.46 3,561,796 +0.06(+0.16%)
Mar 08, 2017 36.23 36.59 36.04 36.40 2,521,656 +0.38(+1.05%)
Mar 07, 2017 36.39 36.58 35.91 36.02 2,150,361 -0.49(-1.34%)
Mar 06, 2017 36.43 36.80 36.26 36.51 2,032,651 +0.10(+0.27%)
Mar 03, 2017 37.25 37.44 36.17 36.41 1,735,443 -0.62(-1.67%)
Mar 02, 2017 36.93 37.12 36.71 37.03 3,022,586 +0.13(+0.35%)
Mar 01, 2017 36.87 37.06 36.44 36.90 7,014,188 +0.40(+1.10%)
Feb 28, 2017 37.50 37.57 36.37 36.50 3,577,850 -1.10(-2.93%)
Feb 27, 2017 37.45 37.99 37.35 37.60 4,222,158 +0.30(+0.80%)
Feb 24, 2017 37.37 37.78 37.02 37.30 2,638,044 +0.02(+0.05%)
Feb 23, 2017 38.16 38.44 37.21 37.28 3,656,016 -0.64(-1.69%)
Feb 22, 2017 38.29 38.42 37.71 37.92 1,939,365 -0.39(-1.02%)
Feb 21, 2017 38.30 39.64 38.05 38.31 2,722,791 +0.01(+0.03%)
Feb 17, 2017 38.30 38.30 38.30 0 +0.09(+0.24%)
Feb 16, 2017 38.60 39.22 37.80 38.21 2,931,558 +0.16(+0.42%)
Feb 15, 2017 37.83 38.32 37.83 38.05 2,624,559 -0.05(-0.13%)
Feb 14, 2017 37.64 38.30 37.63 38.10 3,075,547 +0.50(+1.33%)
Feb 13, 2017 38.29 38.45 37.57 37.60 3,586,657 -0.78(-2.03%)
Feb 10, 2017 38.48 38.91 37.96 38.38 3,958,591 +0.11(+0.29%)
Feb 09, 2017 37.87 38.87 37.91 38.27 3,734,061 +0.40(+1.06%)
Feb 08, 2017 36.76 38.66 36.42 37.87 9,807,631 +1.05(+2.85%)
Feb 07, 2017 36.09 36.82 34.92 36.82 21,505,176 -4.46(-10.80%)
Feb 06, 2017 41.05 41.36 40.75 41.28 2,870,164 +0.26(+0.63%)
Feb 03, 2017 40.85 41.55 40.43 41.02 1,724,944 +0.13(+0.32%)
Feb 02, 2017 41.12 41.56 40.88 40.89 2,194,035 -0.45(-1.09%)
Feb 01, 2017 42.18 42.32 41.20 41.34 2,426,123 -1.47(-3.43%)
Jan 31, 2017 41.55 42.82 41.21 42.81 2,602,157 +1.02(+2.44%)
Jan 30, 2017 41.58 41.88 41.19 41.79 1,242,430 +0.26(+0.63%)
Jan 27, 2017 42.12 42.31 41.40 41.53 1,220,459 -0.53(-1.26%)
Jan 26, 2017 42.98 43.07 41.91 42.06 1,899,963 -0.74(-1.73%)
Jan 25, 2017 43.68 43.70 42.77 42.80 1,675,694 -0.60(-1.38%)
Jan 24, 2017 42.70 43.43 42.36 43.40 2,413,286 +0.84(+1.97%)
Jan 23, 2017 42.21 42.96 42.01 42.56 1,418,846 +0.10(+0.24%)
Jan 20, 2017 42.23 42.61 41.65 42.46 2,378,286 +0.43(+1.02%)
Jan 19, 2017 43.15 43.47 42.02 42.03 1,935,193 -1.20(-2.78%)
Jan 18, 2017 43.85 43.85 42.31 43.23 2,159,175 -0.33(-0.76%)
Jan 17, 2017 42.33 44.25 42.26 43.56 2,292,082 +1.17(+2.76%)
Jan 13, 2017 42.39 42.39 42.39 0 -0.26(-0.61%)
Jan 12, 2017 42.67 43.20 42.51 42.65 1,332,907 -0.22(-0.51%)
Jan 11, 2017 43.72 43.72 42.75 42.87 2,088,388 -0.51(-1.18%)
Jan 10, 2017 42.04 43.88 42.04 43.38 2,952,261 +1.34(+3.19%)
Jan 09, 2017 42.44 42.56 41.85 42.04 2,137,763 -0.43(-1.01%)
Jan 06, 2017 42.18 42.76 42.12 42.47 2,562,292 +0.37(+0.88%)
Jan 05, 2017 42.65 42.71 40.81 42.10 3,695,904 -1.40(-3.22%)
Jan 04, 2017 43.20 43.93 43.20 43.50 2,146,618 +0.42(+0.97%)
Jan 03, 2017 42.78 43.45 42.09 43.08 1,929,634 +0.10(+0.23%)
Dec 30, 2016 42.98 42.98 42.98 0 +0.14(+0.33%)
Dec 29, 2016 43.08 43.38 42.45 42.84 1,232,594 -0.30(-0.70%)
Dec 28, 2016 43.06 43.33 41.95 43.14 2,257,369 +0.22(+0.51%)
Dec 27, 2016 42.48 43.60 42.34 42.92 1,204,722 +0.08(+0.19%)
Dec 23, 2016 42.84 42.84 42.84 0 +0.09(+0.21%)
Dec 22, 2016 44.02 44.25 42.64 42.75 3,058,741 -1.46(-3.30%)
Dec 21, 2016 44.37 44.40 43.55 44.21 1,932,182 -0.05(-0.11%)
Dec 20, 2016 44.94 45.00 43.87 44.26 2,391,801 -0.59(-1.32%)
Dec 19, 2016 45.22 45.83 44.64 44.85 2,030,375 -0.36(-0.80%)
Dec 16, 2016 46.13 46.43 45.04 45.21 3,792,131 -0.80(-1.74%)
Dec 15, 2016 47.30 47.36 45.51 46.01 2,903,996 -1.29(-2.73%)
Dec 14, 2016 47.85 48.95 47.21 47.30 1,769,293 -0.58(-1.21%)
Dec 13, 2016 47.93 48.44 47.55 47.88 1,664,355 +0.01(+0.02%)
Dec 12, 2016 49.17 49.25 47.49 47.87 2,493,620 -1.49(-3.02%)
Dec 09, 2016 50.80 51.42 49.19 49.36 1,869,203 -1.25(-2.47%)
Dec 08, 2016 49.11 51.06 48.99 50.61 3,628,671 +1.70(+3.48%)
Dec 07, 2016 48.06 48.94 47.84 48.91 2,049,083 +0.54(+1.12%)
Dec 06, 2016 48.30 48.53 47.91 48.37 1,987,774 -0.10(-0.21%)
Dec 05, 2016 46.55 48.50 46.31 48.47 3,012,060 +2.27(+4.91%)
Dec 02, 2016 46.32 46.53 46.03 46.20 1,951,942 -0.03(-0.06%)
Dec 01, 2016 46.50 47.20 45.81 46.23 2,461,957 -0.26(-0.56%)
Nov 30, 2016 47.56 47.74 46.40 46.49 3,113,953 -1.22(-2.56%)
Nov 29, 2016 48.29 48.66 47.67 47.71 1,576,405 -0.32(-0.67%)
Nov 28, 2016 48.72 48.75 47.57 48.03 1,977,099 -0.88(-1.80%)
Nov 25, 2016 48.93 49.94 48.68 48.91 1,095,252 +0.32(+0.66%)
Nov 23, 2016 48.59 48.59 48.59 0 +0.32(+0.66%)
Nov 22, 2016 48.25 49.56 48.00 48.27 3,856,782 +0.13(+0.27%)
Nov 21, 2016 47.75 48.49 47.46 48.14 2,356,073 +0.57(+1.20%)
Nov 18, 2016 48.43 48.46 47.50 47.57 2,307,754 -1.00(-2.06%)
Nov 17, 2016 47.68 48.93 47.52 48.57 3,419,054 +1.06(+2.23%)
Nov 16, 2016 46.97 47.85 46.76 47.51 2,639,743 +0.61(+1.30%)
Nov 15, 2016 47.25 47.46 46.12 46.90 4,176,528 -0.26(-0.55%)
Nov 14, 2016 49.43 50.20 47.01 47.16 6,780,569 -2.54(-5.11%)
Nov 11, 2016 49.30 51.00 46.57 49.70 15,560,939 -2.06(-3.98%)
Nov 10, 2016 51.06 52.33 50.76 51.76 4,557,629 +1.58(+3.15%)
Nov 09, 2016 49.56 50.82 49.00 50.18 2,959,096 -0.14(-0.28%)
Nov 08, 2016 50.26 51.04 49.95 50.32 2,414,304 +0.02(+0.04%)
Nov 07, 2016 49.87 51.77 49.64 50.30 3,857,736 +1.21(+2.46%)
Nov 04, 2016 48.28 49.99 48.25 49.09 2,535,982 +0.85(+1.76%)
Nov 03, 2016 49.75 49.85 48.01 48.24 2,972,001 -1.49(-3.00%)
Nov 02, 2016 49.99 51.18 49.57 49.73 2,565,115 -0.64(-1.27%)
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.