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 (%)
Feb 28, 2013 59.99 60.37 59.23 59.28 5,628,707 -0.18(-0.30%)
Feb 27, 2013 59.37 59.98 59.00 59.46 6,824,267 +0.22(+0.37%)
Feb 26, 2013 58.28 59.47 57.00 59.24 9,157,683 +0.13(+0.22%)
Feb 22, 2013 59.57 59.95 58.82 59.11 6,344,157 +0.11(+0.19%)
Feb 21, 2013 60.81 60.98 58.81 59.00 25,672,444 -2.50(-4.07%)
Feb 20, 2013 62.99 63.69 61.20 61.50 9,545,209 -3.34(-5.15%)
Feb 19, 2013 64.31 65.10 63.19 64.84 7,043,570 +1.57(+2.48%)
Feb 15, 2013 61.69 64.04 61.63 63.27 6,862,929 +1.60(+2.59%)
Feb 14, 2013 61.28 62.84 61.06 61.67 5,750,814 +0.32(+0.52%)
Feb 13, 2013 61.78 63.13 61.00 61.35 6,350,867 -0.65(-1.05%)
Feb 12, 2013 57.00 64.80 61.22 62.00 20,877,522 +5.00(+8.77%)
Feb 11, 2013 57.71 57.76 56.39 57.00 7,118,591 -0.10(-0.18%)
Feb 08, 2013 57.12 57.71 56.35 57.10 5,131,774 +0.44(+0.78%)
Feb 07, 2013 56.02 56.70 54.44 56.66 3,984,233 +0.79(+1.41%)
Feb 06, 2013 55.65 56.50 54.66 55.87 4,476,838 +0.96(+1.75%)
Feb 04, 2013 55.72 56.22 54.58 54.91 3,007,519 -0.81(-1.45%)
Feb 01, 2013 56.83 56.98 55.50 55.72 3,124,692 -0.41(-0.73%)
Jan 31, 2013 56.55 56.94 55.73 56.13 3,214,479 -0.19(-0.34%)
Jan 30, 2013 57.40 57.52 56.02 56.32 3,847,851 -1.15(-2.00%)
Jan 29, 2013 57.25 57.73 56.90 57.47 2,566,240 -0.28(-0.48%)
Jan 28, 2013 59.06 60.00 56.44 57.75 5,135,101 -0.33(-0.57%)
Jan 25, 2013 57.50 58.15 56.65 58.08 6,269,443 +1.35(+2.38%)
Jan 24, 2013 55.65 57.40 55.48 56.73 4,001,140 +1.10(+1.98%)
Jan 23, 2013 54.42 56.28 54.34 55.63 5,012,157 +0.68(+1.24%)
Jan 22, 2013 54.28 55.55 53.82 54.95 3,556,220 +0.47(+0.86%)
Jan 18, 2013 53.19 54.70 52.35 54.48 3,405,596 +1.42(+2.68%)
Jan 17, 2013 54.10 54.18 53.05 53.06 3,318,261 -1.05(-1.94%)
Jan 16, 2013 52.89 54.85 52.22 54.11 5,346,894 -0.21(-0.39%)
Jan 15, 2013 53.84 55.20 53.76 54.32 4,553,794 -0.14(-0.26%)
Jan 14, 2013 53.10 54.48 52.30 54.46 3,583,099 +1.52(+2.87%)
Jan 11, 2013 51.80 53.04 51.80 52.94 3,757,372 +0.93(+1.79%)
Jan 10, 2013 52.61 52.78 51.19 52.01 4,126,798 -1.30(-2.44%)
Jan 09, 2013 53.28 53.55 52.59 53.31 2,667,102 +0.31(+0.58%)
Jan 08, 2013 52.78 53.23 52.22 53.00 2,707,051 +0.47(+0.89%)
Jan 07, 2013 51.98 52.85 51.05 52.53 3,302,936 +0.30(+0.57%)
Jan 04, 2013 52.05 53.53 52.01 52.23 4,481,364 +0.18(+0.35%)
Jan 03, 2013 51.51 52.45 51.27 52.05 3,302,857 +0.54(+1.05%)
Jan 02, 2013 52.07 52.25 49.98 51.51 6,008,934 +0.48(+0.94%)
Dec 31, 2012 49.17 51.22 49.00 51.03 2,892,266 +1.85(+3.76%)
Dec 28, 2012 48.63 49.75 48.14 49.18 3,243,393 -0.23(-0.47%)
Dec 27, 2012 50.16 50.75 47.26 49.41 6,371,010 -0.62(-1.24%)
Dec 26, 2012 53.41 53.54 49.41 50.03 5,508,633 -3.54(-6.61%)
Dec 24, 2012 53.66 54.09 52.50 53.57 778,132 +0.08(+0.15%)
Dec 21, 2012 53.08 53.73 51.75 53.49 4,175,930 -1.62(-2.94%)
Dec 20, 2012 53.57 55.15 52.70 55.11 4,732,825 +1.67(+3.13%)
Dec 19, 2012 53.71 55.00 53.32 53.44 3,994,439 +0.03(+0.06%)
Dec 18, 2012 50.73 53.62 50.73 53.41 4,462,215 +2.23(+4.36%)
Dec 17, 2012 50.11 51.21 49.23 51.18 2,582,185 +1.30(+2.61%)
Dec 14, 2012 49.06 50.24 48.70 49.88 1,573,395 +0.57(+1.16%)
Dec 13, 2012 49.67 50.70 49.11 49.31 2,014,431 -0.48(-0.96%)
Dec 12, 2012 51.29 51.45 49.53 49.79 2,764,958 -1.13(-2.22%)
Dec 11, 2012 51.09 51.81 50.55 50.92 2,940,983 +1.17(+2.35%)
Dec 10, 2012 51.27 51.95 49.00 49.75 3,061,192 -1.85(-3.59%)
Dec 07, 2012 52.08 52.27 50.98 51.60 1,707,543 +0.16(+0.31%)
Dec 06, 2012 50.66 52.40 50.10 51.44 2,727,598 +1.04(+2.06%)
Dec 05, 2012 52.40 52.61 50.28 50.40 3,147,763 -2.06(-3.93%)
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.