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, 2013 77.01 77.27 75.84 76.95 5,965,722 -1.03(-1.32%)
Oct 30, 2013 77.95 78.75 77.60 77.98 6,273,882 +0.60(+0.78%)
Oct 29, 2013 78.73 78.82 75.64 77.38 14,132,768 +0.98(+1.28%)
Oct 28, 2013 76.36 77.03 75.10 76.40 1,992,946 +0.16(+0.21%)
Oct 25, 2013 77.72 77.77 75.92 76.24 1,940,186 -0.70(-0.91%)
Oct 24, 2013 77.69 78.00 76.57 76.94 2,210,358 -0.66(-0.85%)
Oct 23, 2013 78.20 78.49 77.03 77.60 2,829,682 -1.10(-1.40%)
Oct 22, 2013 76.19 78.83 75.93 78.70 4,572,507 +1.52(+1.97%)
Oct 21, 2013 75.99 77.21 75.58 77.18 3,300,141 +1.94(+2.58%)
Oct 18, 2013 74.47 75.49 74.24 75.24 2,896,485 +1.49(+2.02%)
Oct 17, 2013 74.14 74.83 71.71 73.75 5,834,329 -0.57(-0.77%)
Oct 16, 2013 73.75 75.13 73.28 74.32 2,518,520 +1.27(+1.74%)
Oct 15, 2013 75.39 75.43 72.93 73.05 2,935,392 -0.98(-1.32%)
Oct 14, 2013 72.95 74.36 72.32 74.03 2,397,775 +1.15(+1.58%)
Oct 11, 2013 74.42 74.60 72.44 72.88 2,929,246 -1.35(-1.82%)
Oct 10, 2013 73.30 74.63 73.23 74.23 2,931,191 +1.74(+2.40%)
Oct 09, 2013 72.47 72.96 70.59 72.49 3,688,605 +1.57(+2.21%)
Oct 08, 2013 74.34 74.86 70.67 70.92 3,594,319 -3.41(-4.59%)
Oct 07, 2013 75.59 75.59 74.28 74.33 1,750,098 -2.02(-2.65%)
Oct 04, 2013 75.03 77.05 74.81 76.35 1,904,219 +1.52(+2.03%)
Oct 03, 2013 75.89 76.97 74.57 74.83 2,464,114 -1.06(-1.40%)
Oct 02, 2013 75.72 76.41 74.91 75.89 2,252,686 +0.04(+0.05%)
Oct 01, 2013 74.74 76.10 74.72 75.85 1,452,671 +1.40(+1.88%)
Sep 27, 2013 74.00 75.55 73.71 74.45 2,562,581 +0.46(+0.62%)
Sep 26, 2013 73.92 74.16 73.07 73.99 1,569,984 +0.81(+1.11%)
Sep 25, 2013 74.18 74.18 72.75 73.18 2,324,799 -0.98(-1.32%)
Sep 24, 2013 75.00 75.15 73.89 74.16 1,836,905 -0.85(-1.13%)
Sep 23, 2013 75.14 75.48 73.37 75.01 2,990,306 -0.97(-1.28%)
Sep 20, 2013 77.29 77.29 75.73 75.98 3,437,586 -1.51(-1.95%)
Sep 19, 2013 75.73 78.62 75.25 77.49 4,462,517 +1.77(+2.34%)
Sep 18, 2013 75.21 75.79 73.39 75.72 3,574,906 +0.70(+0.93%)
Sep 17, 2013 74.12 75.06 74.07 75.02 2,182,202 +0.72(+0.97%)
Sep 16, 2013 74.71 74.99 74.20 74.30 1,471,281 +0.27(+0.36%)
Sep 13, 2013 73.77 74.95 73.41 74.03 2,361,946 +0.71(+0.97%)
Sep 12, 2013 74.73 74.78 73.22 73.32 2,722,722 -1.26(-1.69%)
Sep 11, 2013 73.55 75.00 73.24 74.58 4,997,385 +1.37(+1.87%)
Sep 10, 2013 76.20 76.34 73.16 73.21 5,877,887 -2.41(-3.19%)
Sep 09, 2013 75.76 76.74 74.87 75.62 3,131,129 -0.08(-0.11%)
Sep 06, 2013 76.00 76.20 74.14 75.70 3,528,337 -0.14(-0.18%)
Sep 05, 2013 75.91 76.22 75.50 75.84 2,343,881 +0.44(+0.58%)
Sep 04, 2013 74.67 75.92 74.43 75.40 3,459,083 +0.97(+1.30%)
Sep 03, 2013 74.70 75.01 74.10 74.43 2,961,956 +0.34(+0.46%)
Aug 30, 2013 73.60 74.28 73.05 74.09 11,765,952 +0.94(+1.29%)
Aug 29, 2013 71.53 73.52 71.53 73.15 2,234,960 +1.40(+1.95%)
Aug 28, 2013 71.10 72.19 70.66 71.75 2,475,658 +0.52(+0.73%)
Aug 27, 2013 72.00 72.77 71.05 71.23 3,161,548 -1.34(-1.85%)
Aug 26, 2013 72.95 73.59 72.53 72.57 1,769,598 +0.00(+0.00%)
Aug 23, 2013 72.48 72.82 71.80 72.57 2,272,130 +0.38(+0.53%)
Aug 22, 2013 71.95 72.45 71.47 72.19 1,796,666 +0.54(+0.75%)
Aug 21, 2013 71.26 72.38 71.26 71.65 2,396,087 +0.39(+0.55%)
Aug 20, 2013 70.03 72.01 70.00 71.26 2,217,020 +1.50(+2.15%)
Aug 19, 2013 70.15 70.44 68.83 69.76 2,032,134 -0.44(-0.63%)
Aug 16, 2013 70.58 70.73 69.60 70.20 3,189,826 -1.03(-1.45%)
Aug 15, 2013 71.75 71.80 70.20 71.23 3,748,003 -0.77(-1.07%)
Aug 14, 2013 72.50 72.75 71.67 72.00 3,201,723 -0.40(-0.55%)
Aug 13, 2013 72.76 72.98 71.88 72.40 2,292,791 +0.40(+0.56%)
Aug 12, 2013 71.73 72.54 71.51 72.00 1,999,867 -0.05(-0.07%)
Aug 09, 2013 71.07 72.53 70.74 72.05 4,149,240 +0.77(+1.08%)
Aug 08, 2013 70.11 71.73 69.66 71.28 4,869,293 +1.75(+2.52%)
Aug 07, 2013 70.27 70.53 68.91 69.53 3,119,002 -0.86(-1.22%)
Aug 06, 2013 70.77 71.50 67.85 70.39 14,965,940 +2.51(+3.70%)
Aug 05, 2013 69.02 69.17 67.65 67.88 5,184,592 -0.92(-1.34%)
Aug 02, 2013 69.02 69.23 68.05 68.80 3,689,823 +0.15(+0.22%)
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.