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 (%)
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%)
Nov 01, 2016 50.95 52.67 50.12 50.37 4,171,971 -0.41(-0.81%)
Oct 31, 2016 50.23 51.28 50.01 50.78 3,689,470 +0.66(+1.32%)
Oct 28, 2016 48.21 50.88 48.15 50.12 5,556,020 +1.95(+4.05%)
Oct 27, 2016 48.77 49.04 47.97 48.17 1,828,854 -0.39(-0.80%)
Oct 26, 2016 48.38 49.15 48.34 48.56 1,429,891 +0.01(+0.02%)
Oct 25, 2016 48.21 48.89 48.21 48.55 1,496,019 -0.29(-0.59%)
Oct 24, 2016 49.14 49.37 48.51 48.84 1,396,409 -0.11(-0.22%)
Oct 21, 2016 49.01 49.03 48.11 48.95 2,447,015 -0.65(-1.31%)
Oct 20, 2016 49.95 49.95 49.17 49.60 3,019,323 -0.50(-1.00%)
Oct 19, 2016 47.74 50.33 47.48 50.10 6,577,428 +2.58(+5.43%)
Oct 18, 2016 46.91 47.81 46.62 47.52 2,492,908 +0.97(+2.08%)
Oct 17, 2016 46.92 47.36 46.52 46.55 1,642,440 -0.10(-0.21%)
Oct 14, 2016 46.91 47.21 46.64 46.65 2,435,436 +0.02(+0.04%)
Oct 13, 2016 46.32 46.78 45.18 46.63 3,141,155 -0.14(-0.30%)
Oct 12, 2016 45.65 47.00 45.45 46.77 3,131,006 +1.12(+2.45%)
Oct 11, 2016 46.44 46.77 45.47 45.65 3,270,340 -0.77(-1.66%)
Oct 10, 2016 47.24 47.61 46.39 46.42 2,205,080 -0.54(-1.15%)
Oct 07, 2016 47.70 47.78 46.86 46.96 2,156,193 -0.56(-1.18%)
Oct 06, 2016 47.01 47.73 46.68 47.52 3,053,958 +0.51(+1.08%)
Oct 05, 2016 47.38 47.44 47.00 47.01 1,843,432 -0.34(-0.72%)
Oct 04, 2016 46.60 47.50 46.05 47.35 2,467,602 +0.91(+1.96%)
Oct 03, 2016 46.61 46.88 46.10 46.44 1,750,769 -0.35(-0.75%)
Sep 30, 2016 46.99 47.32 46.44 46.79 2,872,983 -0.08(-0.17%)
Sep 29, 2016 47.98 48.28 46.87 46.87 1,778,787 -1.37(-2.84%)
Sep 28, 2016 48.02 48.35 47.77 48.24 1,895,421 +0.07(+0.15%)
Sep 27, 2016 47.97 48.22 47.61 48.17 1,967,390 +0.20(+0.42%)
Sep 26, 2016 50.38 50.44 47.96 47.97 4,017,079 -2.54(-5.03%)
Sep 23, 2016 50.07 51.06 50.07 50.51 1,669,216 +0.40(+0.80%)
Sep 22, 2016 50.05 50.41 49.78 50.11 1,562,329 +0.27(+0.54%)
Sep 21, 2016 49.22 49.88 48.88 49.84 1,708,926 +0.72(+1.47%)
Sep 20, 2016 49.86 49.90 48.77 49.12 1,760,353 -0.50(-1.01%)
Sep 19, 2016 48.07 49.94 47.97 49.62 3,381,042 +1.77(+3.70%)
Sep 16, 2016 47.44 47.94 47.14 47.85 4,192,477 +0.17(+0.36%)
Sep 15, 2016 47.09 47.76 46.85 47.68 1,823,946 +0.19(+0.40%)
Sep 14, 2016 47.38 47.66 46.98 47.49 1,837,242 -0.01(-0.02%)
Sep 13, 2016 48.09 48.24 47.01 47.50 1,540,527 -0.81(-1.68%)
Sep 12, 2016 47.46 48.54 47.30 48.31 1,692,320 +0.58(+1.22%)
Sep 09, 2016 49.00 49.00 47.73 47.73 2,008,738 -1.44(-2.93%)
Sep 08, 2016 49.92 49.99 49.04 49.17 2,316,420 -0.75(-1.50%)
Sep 07, 2016 48.87 50.00 48.68 49.92 2,834,131 +1.18(+2.42%)
Sep 06, 2016 49.17 49.21 48.46 48.74 1,778,756 -0.47(-0.96%)
Sep 02, 2016 49.48 49.21 49.21 49.21 2,541,800 -0.41(-0.83%)
Sep 01, 2016 48.88 49.67 48.71 49.62 1,770,993 +0.67(+1.37%)
Aug 31, 2016 49.14 49.72 48.45 48.95 2,122,621 -0.30(-0.61%)
Aug 30, 2016 49.96 50.11 49.13 49.25 1,676,406 -0.96(-1.91%)
Aug 29, 2016 49.59 50.58 49.59 50.21 1,451,085 +0.62(+1.25%)
Aug 26, 2016 50.13 50.65 49.43 49.59 1,948,674 -0.67(-1.33%)
Aug 25, 2016 50.11 50.87 49.78 50.26 2,551,040 -0.08(-0.16%)
Aug 24, 2016 50.66 51.00 49.99 50.34 2,282,743 -0.44(-0.87%)
Aug 23, 2016 50.33 50.96 50.23 50.78 2,208,538 +0.65(+1.30%)
Aug 22, 2016 49.84 50.31 49.68 50.13 2,032,440 +0.05(+0.10%)
Aug 19, 2016 49.21 50.32 48.98 50.08 2,514,431 +0.77(+1.56%)
Aug 18, 2016 48.95 49.44 48.51 49.31 2,873,358 +0.51(+1.05%)
Aug 17, 2016 49.77 49.94 48.68 48.80 3,614,885 -1.10(-2.20%)
Aug 16, 2016 49.69 50.52 49.55 49.90 2,102,792 -0.06(-0.12%)
Aug 15, 2016 49.00 50.34 48.79 49.96 3,190,948 +1.17(+2.40%)
Aug 12, 2016 48.81 49.21 48.50 48.79 2,481,517 -0.34(-0.69%)
Aug 11, 2016 49.22 49.84 48.48 49.13 4,356,187 +0.42(+0.86%)
Aug 10, 2016 49.59 51.14 48.45 48.71 8,333,879 -1.40(-2.79%)
Aug 09, 2016 49.97 50.55 49.51 50.11 5,864,161 -0.16(-0.32%)
Aug 08, 2016 50.88 51.84 50.09 50.27 4,161,618 -0.14(-0.28%)
Aug 05, 2016 49.89 50.73 49.81 50.41 2,644,986 +0.74(+1.49%)
Aug 04, 2016 49.26 50.66 49.26 49.67 3,210,919 +0.65(+1.33%)
Aug 03, 2016 47.64 49.29 46.50 49.02 5,564,918 -1.30(-2.58%)
Aug 02, 2016 52.65 53.17 50.32 50.32 3,304,758 -2.58(-4.88%)
Aug 01, 2016 51.80 53.29 51.52 52.90 3,217,933 +1.18(+2.28%)
Jul 29, 2016 51.86 51.97 51.27 51.72 1,628,482 -0.34(-0.65%)
Jul 28, 2016 52.23 52.36 51.78 52.06 1,743,313 -0.27(-0.52%)
Jul 27, 2016 52.16 52.85 51.93 52.33 2,904,880 +0.17(+0.33%)
Jul 26, 2016 51.68 52.97 51.56 52.16 2,694,069 +0.48(+0.93%)
Jul 25, 2016 50.95 51.88 50.64 51.68 1,823,955 +0.24(+0.47%)
Jul 22, 2016 51.22 51.60 50.45 51.44 1,903,073 +0.09(+0.18%)
Jul 21, 2016 51.50 52.21 51.26 51.35 2,008,148 -0.24(-0.47%)
Jul 20, 2016 51.16 51.67 50.89 51.59 1,470,269 +0.40(+0.78%)
Jul 19, 2016 51.60 51.96 50.72 51.19 2,120,923 -0.81(-1.56%)
Jul 18, 2016 51.64 52.70 51.48 52.00 1,678,798 +0.36(+0.70%)
Jul 15, 2016 51.84 51.85 51.37 51.64 1,226,768 +0.07(+0.14%)
Jul 14, 2016 51.91 51.98 51.49 51.57 1,748,230 -0.15(-0.29%)
Jul 13, 2016 51.84 52.00 51.35 51.72 1,631,252 -0.19(-0.37%)
Jul 12, 2016 51.54 52.11 51.41 51.91 2,278,293 +0.81(+1.59%)
Jul 11, 2016 50.40 51.63 50.27 51.10 2,990,791 +0.87(+1.73%)
Jul 08, 2016 49.69 50.27 49.05 50.23 2,876,833 +1.18(+2.41%)
Jul 07, 2016 48.58 49.84 48.48 49.05 3,622,307 +0.51(+1.05%)
Jul 06, 2016 49.00 49.02 48.00 48.54 4,745,701 -0.62(-1.26%)
Jul 05, 2016 49.66 49.84 48.63 49.16 2,755,459 -0.92(-1.84%)
Jul 01, 2016 49.53 50.08 50.08 50.08 1,870,100 +0.60(+1.21%)
Jun 30, 2016 48.47 49.48 48.02 49.48 2,675,062 +1.06(+2.19%)
Jun 29, 2016 48.01 48.90 47.78 48.42 2,968,602 +0.98(+2.07%)
Jun 28, 2016 46.80 47.56 46.77 47.44 2,575,185 +1.25(+2.71%)
Jun 27, 2016 47.14 47.19 45.26 46.19 3,293,367 -1.42(-2.98%)
Jun 24, 2016 48.40 49.20 47.50 47.61 5,684,505 -3.21(-6.32%)
Jun 23, 2016 51.37 51.58 50.58 50.82 3,150,462 +0.02(+0.04%)
Jun 22, 2016 50.40 51.49 50.31 50.80 3,417,515 +0.14(+0.28%)
Jun 21, 2016 50.33 50.74 49.89 50.66 2,973,080 +0.62(+1.24%)
Jun 20, 2016 50.89 51.08 50.01 50.04 2,350,142 +0.07(+0.14%)
Jun 17, 2016 49.10 50.09 48.85 49.97 2,793,130 +0.88(+1.79%)
Jun 16, 2016 49.63 49.94 48.85 49.09 2,786,759 -0.79(-1.58%)
Jun 15, 2016 49.73 50.92 49.69 49.88 2,861,834 +0.46(+0.93%)
Jun 14, 2016 49.28 49.97 48.77 49.42 3,995,993 -0.25(-0.50%)
Jun 13, 2016 49.65 50.16 49.84 49.67 4,274,036 -0.17(-0.34%)
Jun 10, 2016 50.00 50.49 49.76 49.84 3,804,490 -0.90(-1.77%)
Jun 09, 2016 50.33 50.87 49.80 50.74 4,610,416 +0.07(+0.14%)
Jun 08, 2016 50.86 50.90 50.30 50.67 6,388,772 -0.18(-0.35%)
Jun 07, 2016 49.17 50.97 49.16 50.85 6,035,167 +1.26(+2.54%)
Jun 06, 2016 48.45 49.88 48.16 49.59 5,457,328 +1.14(+2.35%)
Jun 03, 2016 46.88 49.02 46.88 48.45 7,149,713 +0.94(+1.98%)
Jun 02, 2016 45.42 47.83 45.30 47.51 9,372,833 +1.96(+4.30%)
Jun 01, 2016 42.72 46.00 43.73 45.55 16,531,618 +2.83(+6.62%)
May 31, 2016 41.66 42.93 41.41 42.72 10,050,762 +0.93(+2.23%)
May 27, 2016 41.94 41.79 41.79 41.79 2,944,600 -0.03(-0.07%)
May 26, 2016 42.34 42.60 41.48 41.82 2,992,363 +0.02(+0.05%)
May 25, 2016 41.06 41.89 40.99 41.80 2,735,451 +0.24(+0.58%)
May 24, 2016 41.51 41.93 40.72 41.56 3,967,266 +0.05(+0.12%)
May 23, 2016 41.87 42.74 41.49 41.51 3,709,792 -0.04(-0.10%)
May 20, 2016 40.84 41.64 40.81 41.55 2,747,947 +0.85(+2.09%)
May 19, 2016 40.66 41.46 40.36 40.70 3,620,651 -0.05(-0.12%)
May 18, 2016 41.38 41.95 40.45 40.75 3,144,142 -0.88(-2.11%)
May 17, 2016 41.43 42.35 40.74 41.63 4,735,409 +0.17(+0.41%)
May 16, 2016 41.86 41.98 40.99 41.46 3,053,533 -0.45(-1.07%)
May 13, 2016 43.07 43.10 40.81 41.91 9,170,461 -1.88(-4.29%)
May 12, 2016 44.34 44.44 43.06 43.79 5,584,703 -0.22(-0.50%)
May 11, 2016 46.23 46.67 43.54 44.01 15,023,048 -5.89(-11.80%)
May 10, 2016 50.69 50.72 49.19 49.90 3,615,929 -0.78(-1.54%)
May 09, 2016 50.56 51.38 50.38 50.68 2,028,001 -0.19(-0.37%)
May 06, 2016 50.18 51.13 49.67 50.87 1,987,390 +0.69(+1.38%)
May 05, 2016 51.08 51.34 50.11 50.18 2,283,572 -1.13(-2.20%)
May 04, 2016 52.11 52.66 51.08 51.31 1,648,952 -1.12(-2.14%)
May 03, 2016 52.12 52.56 51.44 52.43 2,199,747 -0.52(-0.98%)
May 02, 2016 51.97 53.05 51.24 52.95 2,499,392 +1.29(+2.50%)
Apr 29, 2016 52.78 52.87 50.90 51.66 3,476,992 -1.16(-2.20%)
Apr 28, 2016 54.89 55.23 52.65 52.82 2,374,203 -2.30(-4.17%)
Apr 27, 2016 54.30 55.37 54.00 55.12 3,436,688 +1.71(+3.20%)
Apr 26, 2016 52.01 53.54 52.01 53.41 3,497,502 +1.57(+3.03%)
Apr 25, 2016 51.75 52.58 51.50 51.84 2,133,951 +0.24(+0.47%)
Apr 22, 2016 51.01 51.62 50.89 51.60 2,538,379 -0.04(-0.08%)
Apr 21, 2016 52.34 52.58 51.59 51.64 1,650,016 -0.34(-0.65%)
Apr 20, 2016 51.34 52.32 50.84 51.98 3,473,553 +0.00(+0.00%)
Apr 19, 2016 52.71 52.71 51.83 51.98 3,942,458 -0.66(-1.25%)
Apr 18, 2016 52.17 52.95 52.14 52.64 1,580,228 +0.35(+0.67%)
Apr 15, 2016 51.68 52.44 51.48 52.29 1,932,707 +0.49(+0.95%)
Apr 14, 2016 53.07 53.36 51.59 51.80 2,076,805 -1.35(-2.54%)
Apr 13, 2016 51.93 53.48 51.34 53.15 3,532,591 +1.53(+2.96%)
Apr 12, 2016 51.38 51.95 50.79 51.62 2,534,285 +0.24(+0.47%)
Apr 11, 2016 51.30 52.74 50.41 51.38 4,051,439 +0.19(+0.37%)
Apr 08, 2016 54.03 54.20 51.11 51.19 4,622,352 -2.55(-4.75%)
Apr 07, 2016 55.66 55.95 53.45 53.74 4,207,662 -2.58(-4.58%)
Apr 06, 2016 55.97 56.60 55.55 56.32 2,051,684 +0.42(+0.75%)
Apr 05, 2016 56.22 56.71 55.82 55.90 2,496,643 -0.45(-0.80%)
Apr 04, 2016 57.39 58.63 56.28 56.35 3,126,251 -0.62(-1.09%)
Apr 01, 2016 56.82 57.06 56.04 56.97 2,560,744 +0.01(+0.02%)
Mar 31, 2016 56.87 57.54 56.84 56.96 1,913,312 +0.09(+0.16%)
Mar 30, 2016 56.90 57.19 56.41 56.87 1,517,374 +0.50(+0.89%)
Mar 29, 2016 56.14 56.40 55.70 56.37 1,657,652 +0.10(+0.18%)
Mar 28, 2016 55.74 56.66 55.48 56.27 1,604,562 +0.74(+1.33%)
Mar 24, 2016 55.81 55.53 55.53 55.53 1,994,700 -0.40(-0.72%)
Mar 23, 2016 56.04 56.55 55.38 55.93 2,118,502 -0.11(-0.20%)
Mar 22, 2016 56.59 56.75 55.38 56.04 1,844,656 -0.88(-1.55%)
Mar 21, 2016 56.77 57.48 56.65 56.92 1,425,577 -0.05(-0.09%)
Mar 18, 2016 57.17 57.54 56.22 56.97 3,001,898 +0.18(+0.32%)
Mar 17, 2016 56.08 57.09 56.07 56.79 2,531,795 +0.73(+1.30%)
Mar 16, 2016 57.00 57.15 55.20 56.06 3,595,848 -1.23(-2.15%)
Mar 15, 2016 58.23 58.46 56.66 57.29 2,411,253 -1.25(-2.14%)
Mar 14, 2016 58.52 59.49 58.47 58.54 2,527,412 +0.04(+0.07%)
Mar 11, 2016 58.01 58.60 57.66 58.50 2,292,862 +1.13(+1.97%)
Mar 10, 2016 58.19 58.32 56.53 57.37 3,203,854 -0.77(-1.32%)
Mar 09, 2016 57.27 58.50 56.73 58.14 2,958,013 +1.39(+2.45%)
Mar 08, 2016 57.08 57.61 56.34 56.75 2,494,873 -0.68(-1.18%)
Mar 07, 2016 57.14 57.70 56.77 57.43 2,025,847 +0.27(+0.47%)
Mar 04, 2016 57.52 57.85 56.87 57.16 2,319,338 -0.03(-0.05%)
Mar 03, 2016 57.75 57.76 56.71 57.19 3,173,817 -0.65(-1.12%)
Mar 02, 2016 57.35 57.87 56.62 57.84 2,747,549 +0.55(+0.96%)
Mar 01, 2016 56.99 57.74 56.76 57.29 3,561,499 +0.64(+1.13%)
Feb 29, 2016 56.75 57.39 56.33 56.65 4,127,320 +0.07(+0.12%)
Feb 26, 2016 56.52 57.24 55.43 56.58 3,849,303 +0.11(+0.19%)
Feb 25, 2016 55.22 56.66 55.02 56.47 3,720,526 +1.03(+1.86%)
Feb 24, 2016 54.20 55.83 54.14 55.44 3,494,949 +0.67(+1.22%)
Feb 23, 2016 54.56 55.77 54.15 54.77 3,194,081 -0.05(-0.09%)
Feb 22, 2016 53.01 54.99 52.74 54.82 4,838,135 +2.09(+3.96%)
Feb 19, 2016 52.78 53.28 51.91 52.73 2,634,083 -0.51(-0.96%)
Feb 18, 2016 52.54 53.93 52.07 53.24 4,886,522 +0.75(+1.43%)
Feb 17, 2016 51.78 52.54 51.55 52.49 4,793,886 +1.73(+3.41%)
Feb 16, 2016 50.05 51.60 49.25 50.76 3,907,769 +1.19(+2.40%)
Feb 12, 2016 49.57 49.57 49.57 49.57 4,215,900 +0.43(+0.88%)
Feb 11, 2016 49.72 50.44 48.60 49.14 4,514,576 -1.02(-2.03%)
Feb 10, 2016 51.00 51.64 49.54 50.16 3,698,793 -0.07(-0.14%)
Feb 09, 2016 48.32 50.70 48.32 50.23 4,644,393 +0.03(+0.06%)
Feb 08, 2016 51.46 52.07 49.34 50.20 5,430,732 -1.64(-3.16%)
Feb 05, 2016 51.38 52.47 50.73 51.84 5,742,773 +0.12(+0.23%)
Feb 04, 2016 51.10 52.15 50.70 51.72 6,368,666 +0.00(+0.00%)
Feb 03, 2016 49.84 52.63 49.24 51.72 11,638,178 +1.61(+3.21%)
Feb 02, 2016 47.11 51.05 46.44 50.11 28,522,732 +9.67(+23.91%)
Feb 01, 2016 39.93 40.78 39.62 40.44 4,844,104 +0.54(+1.35%)
Jan 29, 2016 38.89 40.00 38.69 39.90 3,345,957 +1.17(+3.02%)
Jan 28, 2016 38.70 39.05 37.79 38.73 2,444,741 +0.70(+1.84%)
Jan 27, 2016 37.57 39.08 37.33 38.03 2,905,254 +0.24(+0.64%)
Jan 26, 2016 37.07 38.11 36.73 37.79 2,547,001 +1.06(+2.89%)
Jan 25, 2016 38.12 38.37 36.57 36.73 3,301,534 -1.68(-4.37%)
Jan 22, 2016 38.06 38.78 37.89 38.41 2,044,122 +0.90(+2.40%)
Jan 21, 2016 37.00 38.36 36.43 37.51 3,488,049 +1.02(+2.80%)
Jan 20, 2016 35.00 36.89 34.86 36.49 3,342,763 +0.73(+2.04%)
Jan 19, 2016 36.15 36.37 35.34 35.76 2,950,767 +0.19(+0.53%)
Jan 15, 2016 35.05 35.57 35.57 35.57 4,086,800 -0.54(-1.50%)
Jan 14, 2016 36.26 36.62 35.02 36.11 2,767,089 -0.04(-0.11%)
Jan 13, 2016 37.67 38.12 36.06 36.15 3,060,520 -1.37(-3.65%)
Jan 12, 2016 37.71 37.99 36.80 37.52 1,876,201 +0.38(+1.02%)
Jan 11, 2016 37.58 38.22 36.59 37.14 3,573,834 -0.65(-1.72%)
Jan 08, 2016 39.13 39.35 37.73 37.79 3,953,058 -1.17(-3.00%)
Jan 07, 2016 39.02 40.28 38.73 38.96 2,808,294 -0.80(-2.01%)
Jan 06, 2016 39.98 40.86 39.29 39.76 3,718,437 -0.96(-2.36%)
Jan 05, 2016 40.50 40.79 39.40 40.72 2,374,109 +0.35(+0.87%)
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.