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 (%)
May 31, 2018 60.26 60.58 57.29 57.39 9,392,223 -3.02(-5.00%)
May 30, 2018 61.95 63.29 58.89 60.41 18,262,412 -7.81(-11.45%)
May 29, 2018 67.65 69.12 67.25 68.22 3,677,954 -0.42(-0.61%)
May 25, 2018 68.64 68.64 68.64 0 +0.27(+0.39%)
May 24, 2018 67.37 68.95 66.98 68.37 2,755,413 +1.05(+1.56%)
May 23, 2018 65.52 67.54 65.05 67.32 2,004,105 +1.16(+1.75%)
May 22, 2018 67.25 67.56 66.08 66.16 1,821,010 -0.92(-1.37%)
May 21, 2018 66.54 67.29 65.82 67.08 1,707,217 +0.92(+1.39%)
May 18, 2018 66.50 66.57 65.42 66.16 1,834,770 -0.55(-0.82%)
May 17, 2018 65.82 67.49 65.82 66.71 2,036,274 +0.92(+1.40%)
May 16, 2018 65.03 66.37 64.69 65.79 2,290,973 +1.34(+2.08%)
May 15, 2018 62.72 64.57 62.71 64.45 2,003,892 +1.26(+1.99%)
May 14, 2018 63.62 63.85 62.97 63.19 1,464,755 +0.11(+0.17%)
May 11, 2018 62.86 63.34 62.41 63.08 1,648,372 +0.18(+0.29%)
May 10, 2018 62.36 63.03 62.06 62.90 1,525,343 +0.52(+0.83%)
May 09, 2018 61.44 62.71 61.34 62.38 1,832,715 +0.99(+1.61%)
May 08, 2018 61.62 62.18 60.99 61.39 2,104,073 -0.16(-0.26%)
May 07, 2018 61.61 61.78 60.22 61.55 2,413,969 -0.01(-0.02%)
May 04, 2018 61.38 61.95 60.78 61.56 2,448,081 +0.14(+0.23%)
May 03, 2018 64.05 64.05 61.08 61.42 4,158,630 -4.05(-6.19%)
May 02, 2018 66.24 66.40 65.22 65.47 2,311,616 -0.93(-1.40%)
May 01, 2018 67.61 67.70 65.52 66.40 2,740,609 -2.02(-2.95%)
Apr 30, 2018 69.76 70.00 68.42 68.42 1,578,099 -0.64(-0.93%)
Apr 27, 2018 68.46 69.94 68.41 69.06 1,527,784 +0.58(+0.85%)
Apr 26, 2018 67.07 68.89 66.80 68.48 1,226,597 +1.57(+2.35%)
Apr 25, 2018 67.83 67.84 66.66 66.91 1,670,061 -0.78(-1.15%)
Apr 24, 2018 68.26 68.67 67.19 67.69 2,073,038 -0.16(-0.24%)
Apr 23, 2018 67.34 68.33 66.66 67.85 2,819,808 +2.84(+4.37%)
Apr 20, 2018 65.58 66.18 64.80 65.01 1,826,999 -0.70(-1.07%)
Apr 19, 2018 65.61 65.99 65.08 65.71 1,218,957 +0.17(+0.26%)
Apr 18, 2018 66.99 67.33 65.32 65.54 1,902,534 -1.30(-1.94%)
Apr 17, 2018 66.17 67.00 65.67 66.84 1,561,809 +1.34(+2.05%)
Apr 16, 2018 65.66 65.85 65.02 65.50 1,261,339 +0.12(+0.18%)
Apr 13, 2018 66.45 66.58 65.01 65.38 1,157,558 -0.70(-1.06%)
Apr 12, 2018 65.17 66.42 65.03 66.08 1,493,501 +0.98(+1.51%)
Apr 11, 2018 64.91 66.10 64.77 65.10 1,309,103 -0.13(-0.20%)
Apr 10, 2018 64.76 65.44 64.63 65.23 1,387,935 +0.96(+1.49%)
Apr 09, 2018 65.21 65.44 64.20 64.27 1,874,198 -0.59(-0.91%)
Apr 06, 2018 65.71 66.23 64.17 64.86 2,731,531 -1.16(-1.76%)
Apr 05, 2018 64.42 66.22 64.38 66.02 1,609,784 +1.71(+2.66%)
Apr 04, 2018 62.11 64.39 61.82 64.31 1,811,998 +1.48(+2.36%)
Apr 03, 2018 62.05 63.00 61.83 62.83 1,766,042 +0.89(+1.44%)
Apr 02, 2018 61.84 62.47 60.58 61.94 2,282,040 -0.14(-0.23%)
Mar 29, 2018 62.08 62.08 62.08 0 +0.87(+1.42%)
Mar 28, 2018 61.77 62.53 60.71 61.21 2,104,517 -0.30(-0.49%)
Mar 27, 2018 62.96 62.96 61.09 61.51 949,228 -1.21(-1.93%)
Mar 26, 2018 62.02 62.83 61.27 62.72 1,048,908 +1.57(+2.57%)
Mar 23, 2018 62.27 62.77 61.00 61.15 1,455,136 -0.95(-1.53%)
Mar 22, 2018 62.52 63.25 62.04 62.10 1,153,396 -1.16(-1.83%)
Mar 21, 2018 62.87 64.54 62.48 63.26 1,617,246 +0.62(+0.99%)
Mar 20, 2018 61.84 62.95 61.43 62.64 2,033,099 +0.89(+1.44%)
Mar 19, 2018 61.56 62.99 61.29 61.75 1,551,365 +0.20(+0.32%)
Mar 16, 2018 61.04 62.10 60.89 61.55 2,558,781 +0.71(+1.17%)
Mar 15, 2018 61.36 61.58 60.80 60.84 1,220,733 -0.26(-0.43%)
Mar 14, 2018 62.23 62.44 60.74 61.10 2,122,433 -1.18(-1.89%)
Mar 13, 2018 61.94 62.90 61.79 62.28 1,400,494 +0.87(+1.42%)
Mar 12, 2018 61.30 61.49 60.47 61.41 1,532,065 +0.01(+0.02%)
Mar 09, 2018 60.99 61.73 60.79 61.40 1,865,976 +0.69(+1.14%)
Mar 08, 2018 61.94 61.94 60.63 60.71 2,124,317 -0.96(-1.56%)
Mar 07, 2018 61.84 60.81 61.67 2,029,924 -0.40(-0.64%)
Mar 06, 2018 61.82 62.53 61.56 62.07 1,381,606 +0.16(+0.26%)
Mar 05, 2018 61.44 62.23 60.91 61.91 2,800,608 +0.04(+0.06%)
Mar 02, 2018 62.46 62.46 60.63 61.87 2,544,623 -1.37(-2.17%)
Mar 01, 2018 62.88 63.68 62.02 63.24 2,476,203 +0.31(+0.49%)
Feb 28, 2018 64.00 64.10 62.91 62.93 1,630,110 -0.69(-1.08%)
Feb 27, 2018 65.21 65.69 63.59 63.62 1,739,434 -1.28(-1.97%)
Feb 26, 2018 64.88 65.36 64.22 64.90 1,409,621 +0.18(+0.28%)
Feb 23, 2018 64.19 64.81 63.73 64.72 1,442,369 +0.95(+1.49%)
Feb 22, 2018 63.56 63.77 1,252,321 +0.16(+0.25%)
Feb 21, 2018 63.75 65.26 63.60 63.61 1,722,689 -0.36(-0.56%)
Feb 20, 2018 64.22 62.65 63.97 3,731,451 +0.07(+0.11%)
Feb 16, 2018 63.90 63.90 63.90 0 -0.83(-1.28%)
Feb 15, 2018 63.90 64.77 63.40 64.73 3,445,119 +1.35(+2.13%)
Feb 14, 2018 62.27 63.48 61.82 63.38 3,041,593 +1.00(+1.60%)
Feb 13, 2018 60.88 62.96 60.56 62.38 3,334,126 +1.49(+2.45%)
Feb 12, 2018 60.13 61.54 59.40 60.89 3,656,854 +1.09(+1.82%)
Feb 09, 2018 60.40 60.80 56.21 59.80 7,366,288 -0.23(-0.38%)
Feb 08, 2018 66.19 59.98 60.03 5,993,484 -6.08(-9.20%)
Feb 07, 2018 69.59 69.95 65.95 66.11 6,724,602 +0.67(+1.02%)
Feb 06, 2018 63.00 66.07 62.18 65.44 5,057,295 +0.72(+1.11%)
Feb 05, 2018 65.29 66.16 63.89 64.72 2,716,053 -0.55(-0.84%)
Feb 02, 2018 65.46 66.59 64.84 65.27 2,476,029 -0.66(-1.00%)
Feb 01, 2018 65.32 66.33 64.53 65.93 1,847,451 -0.07(-0.11%)
Jan 31, 2018 66.92 67.14 65.27 66.00 2,398,995 -0.92(-1.37%)
Jan 30, 2018 67.02 67.29 66.75 66.92 2,523,029 -0.28(-0.42%)
Jan 29, 2018 67.68 68.19 67.01 67.20 1,154,270 -0.94(-1.38%)
Jan 26, 2018 67.35 68.35 67.12 68.14 1,103,147 +1.10(+1.64%)
Jan 25, 2018 67.74 67.96 66.87 67.04 960,983 -0.23(-0.34%)
Jan 24, 2018 67.50 68.31 66.43 67.27 1,685,590 +0.31(+0.46%)
Jan 23, 2018 65.50 67.02 65.39 66.96 1,134,776 +1.26(+1.92%)
Jan 22, 2018 65.77 66.55 65.43 65.70 1,719,930 -0.16(-0.24%)
Jan 19, 2018 65.26 65.96 64.81 65.86 1,654,237 +0.85(+1.31%)
Jan 18, 2018 64.78 65.06 64.29 65.01 1,621,880 +0.38(+0.59%)
Jan 17, 2018 64.02 65.20 63.74 64.63 1,852,640 +0.79(+1.24%)
Jan 16, 2018 65.01 65.37 63.63 63.84 1,677,529 -1.40(-2.15%)
Jan 12, 2018 65.24 65.24 65.24 0 +0.80(+1.24%)
Jan 11, 2018 63.92 64.90 63.65 64.44 1,635,143 +0.52(+0.81%)
Jan 10, 2018 63.92 1,063,518 +0.10(+0.16%)
Jan 09, 2018 64.72 64.77 63.79 63.82 1,230,270 -0.98(-1.51%)
Jan 08, 2018 64.24 64.87 63.92 64.80 2,297,330 +0.88(+1.38%)
Jan 05, 2018 64.05 64.33 63.73 63.92 1,527,505 -0.16(-0.25%)
Jan 04, 2018 63.80 64.19 63.01 64.08 2,071,692 +0.28(+0.44%)
Jan 03, 2018 64.10 64.36 63.69 63.80 1,959,322 -0.23(-0.36%)
Jan 02, 2018 63.18 64.08 62.73 64.03 1,639,058 +1.08(+1.72%)
Dec 29, 2017 62.95 62.95 62.95 0 -0.60(-0.94%)
Dec 28, 2017 63.60 63.89 63.36 63.55 1,015,714 -0.04(-0.06%)
Dec 27, 2017 64.00 64.13 63.36 63.59 817,216 -0.39(-0.61%)
Dec 26, 2017 64.30 63.56 63.98 1,437,309 +0.58(+0.91%)
Dec 22, 2017 64.00 64.14 63.28 63.40 1,020,063 -0.63(-0.98%)
Dec 21, 2017 63.75 64.25 63.60 64.03 1,287,697 +0.31(+0.49%)
Dec 20, 2017 63.72 63.98 63.19 63.72 1,488,075 +0.36(+0.57%)
Dec 19, 2017 63.30 63.53 62.73 63.36 1,910,357 +0.17(+0.27%)
Dec 18, 2017 62.19 63.20 61.99 63.19 2,406,952 +1.54(+2.50%)
Dec 15, 2017 61.80 62.05 61.56 61.65 2,786,560 +0.24(+0.39%)
Dec 14, 2017 61.79 62.30 61.05 61.41 3,401,018 +0.31(+0.51%)
Dec 13, 2017 60.96 61.36 60.80 61.10 1,630,897 -0.02(-0.03%)
Dec 12, 2017 61.12 61.39 60.62 61.12 2,303,888 +0.08(+0.13%)
Dec 11, 2017 61.55 61.75 60.62 61.04 2,979,357 -0.77(-1.25%)
Dec 08, 2017 60.35 62.10 60.23 61.81 4,034,503 +1.86(+3.10%)
Dec 07, 2017 60.05 60.51 59.70 59.95 2,649,862 +0.10(+0.17%)
Dec 06, 2017 59.88 60.08 59.33 59.85 2,430,291 +0.04(+0.07%)
Dec 05, 2017 59.49 60.27 58.94 59.81 3,018,277 +1.02(+1.73%)
Dec 04, 2017 59.00 59.61 58.70 58.79 2,555,212 +0.81(+1.40%)
Dec 01, 2017 58.71 58.97 57.92 57.98 2,421,167 -0.46(-0.79%)
Nov 30, 2017 58.60 59.27 58.03 58.44 3,496,034 -0.21(-0.36%)
Nov 29, 2017 57.87 58.81 57.77 58.65 2,566,663 +0.78(+1.35%)
Nov 28, 2017 56.83 57.92 56.60 57.87 2,803,801 +1.26(+2.23%)
Nov 27, 2017 57.00 57.37 56.45 56.61 1,689,274 +0.00(+0.00%)
Nov 24, 2017 56.61 57.10 56.16 56.61 917,145 +0.00(+0.00%)
Nov 22, 2017 56.18 56.62 55.94 56.61 1,468,488 +0.28(+0.50%)
Nov 21, 2017 56.45 56.69 55.91 56.33 1,690,793 +0.18(+0.32%)
Nov 20, 2017 56.06 56.72 55.84 56.15 2,367,385 -0.14(-0.25%)
Nov 17, 2017 56.04 56.43 55.57 56.29 1,671,408 +0.53(+0.95%)
Nov 16, 2017 55.20 56.14 54.80 55.76 1,920,710 +0.58(+1.05%)
Nov 15, 2017 54.66 55.38 54.14 55.18 2,402,634 +0.29(+0.53%)
Nov 14, 2017 53.91 54.92 53.76 54.89 1,650,671 +0.80(+1.48%)
Nov 13, 2017 54.77 54.81 53.98 54.09 2,254,222 -0.62(-1.13%)
Nov 10, 2017 54.57 55.01 54.39 54.71 2,617,821 +0.18(+0.33%)
Nov 09, 2017 53.73 54.90 53.50 54.53 3,167,848 +0.58(+1.08%)
Nov 08, 2017 54.40 54.50 53.77 53.95 3,066,136 -0.69(-1.26%)
Nov 07, 2017 54.89 55.25 53.37 54.64 3,943,971 +0.02(+0.04%)
Nov 06, 2017 52.31 55.01 51.74 54.62 17,196,124 +7.00(+14.70%)
Nov 03, 2017 47.93 48.27 47.49 47.62 3,992,082 -0.31(-0.65%)
Nov 02, 2017 48.85 49.02 47.56 47.93 3,201,894 -0.55(-1.13%)
Nov 01, 2017 49.31 49.40 48.22 48.48 2,549,937 -0.33(-0.68%)
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%)
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.