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, 2012 55.36 55.43 53.80 54.69 1,734,361 +0.20(+0.37%)
Oct 26, 2012 53.96 54.49 54.49 54.49 1,698,800 +0.43(+0.80%)
Oct 25, 2012 55.51 55.96 53.81 54.06 1,583,497 -1.19(-2.15%)
Oct 24, 2012 55.80 56.19 54.99 55.25 1,987,106 +0.25(+0.45%)
Oct 23, 2012 54.47 55.07 53.14 55.00 3,150,666 -0.05(-0.09%)
Oct 19, 2012 56.59 56.71 54.49 55.05 2,785,896 -1.42(-2.51%)
Oct 18, 2012 56.56 57.92 55.35 56.47 4,311,476 +0.40(+0.71%)
Oct 17, 2012 57.07 57.07 55.67 56.07 2,830,140 -0.73(-1.29%)
Oct 16, 2012 53.98 56.89 53.91 56.80 5,141,543 +2.91(+5.40%)
Oct 15, 2012 53.00 53.91 52.91 53.89 1,814,749 +0.91(+1.72%)
Oct 12, 2012 52.65 53.50 52.62 52.98 1,171,821 -0.11(-0.21%)
Oct 11, 2012 53.03 53.83 52.61 53.09 3,511,952 +0.86(+1.65%)
Oct 10, 2012 52.38 52.76 51.68 52.23 2,003,109 +0.18(+0.35%)
Oct 09, 2012 53.34 54.00 51.67 52.05 4,144,430 -1.28(-2.40%)
Oct 08, 2012 53.33 54.60 53.05 53.33 2,308,975 -0.13(-0.24%)
Oct 05, 2012 54.00 54.85 52.83 53.46 3,130,595 +0.03(+0.06%)
Oct 04, 2012 53.43 53.80 53.01 53.43 1,982,245 +0.46(+0.87%)
Oct 03, 2012 53.71 54.38 52.71 52.97 4,159,731 -0.04(-0.08%)
Oct 02, 2012 53.11 53.25 52.43 53.01 1,886,336 +0.11(+0.21%)
Oct 01, 2012 53.80 53.90 52.20 52.90 3,619,363 -0.28(-0.53%)
Sep 28, 2012 52.79 53.50 51.60 53.18 4,819,686 -0.08(-0.15%)
Sep 27, 2012 53.03 53.43 51.50 53.26 3,086,049 +0.46(+0.87%)
Sep 26, 2012 51.93 53.25 51.83 52.80 5,136,678 +0.50(+0.96%)
Sep 25, 2012 54.20 54.74 52.00 52.30 25,238,480 -2.20(-4.04%)
Sep 24, 2012 56.60 56.95 54.40 54.50 5,497,574 -2.85(-4.97%)
Sep 21, 2012 54.75 57.35 54.40 57.35 10,755,002 +4.86(+9.26%)
Sep 20, 2012 52.03 53.18 51.02 52.49 2,854,770 -0.03(-0.06%)
Sep 19, 2012 53.01 53.38 52.43 52.52 1,626,839 -0.08(-0.15%)
Sep 18, 2012 53.67 53.86 52.17 52.60 2,486,776 -1.35(-2.50%)
Sep 17, 2012 53.38 54.62 53.20 53.95 2,080,800 +0.36(+0.67%)
Sep 14, 2012 54.71 54.90 53.04 53.59 2,472,244 -0.55(-1.02%)
Sep 13, 2012 53.52 55.23 52.60 54.14 4,053,938 +1.15(+2.17%)
Sep 12, 2012 53.84 53.90 52.71 52.99 1,957,720 -0.33(-0.62%)
Sep 11, 2012 53.03 53.49 52.06 53.32 4,504,946 -0.18(-0.34%)
Sep 10, 2012 53.75 54.69 53.30 53.50 3,577,657 -2.53(-4.52%)
Sep 07, 2012 55.55 56.70 55.06 56.03 2,170,067 +0.53(+0.95%)
Sep 06, 2012 53.24 55.77 52.94 55.50 3,309,901 +2.52(+4.76%)
Sep 05, 2012 53.55 53.92 52.70 52.98 1,649,949 -0.51(-0.95%)
Sep 04, 2012 54.00 54.32 53.16 53.49 2,243,212 -0.46(-0.85%)
Aug 31, 2012 53.33 54.10 52.61 53.95 2,122,175 +1.40(+2.66%)
Aug 30, 2012 53.43 54.87 52.22 52.55 4,045,962 -0.94(-1.76%)
Aug 29, 2012 54.03 54.18 53.36 53.49 2,673,052 -0.20(-0.37%)
Aug 27, 2012 54.49 54.92 53.07 53.69 3,306,097 -0.23(-0.43%)
Aug 24, 2012 51.68 54.17 51.50 53.92 3,910,248 +2.25(+4.35%)
Aug 23, 2012 51.83 52.35 51.30 51.67 2,034,241 -0.16(-0.31%)
Aug 22, 2012 51.48 52.02 50.84 51.83 2,342,836 +0.33(+0.64%)
Aug 21, 2012 52.23 52.42 51.06 51.50 2,476,415 -0.46(-0.89%)
Aug 20, 2012 52.38 52.88 51.02 51.96 3,304,238 -0.13(-0.25%)
Aug 17, 2012 48.54 52.75 48.50 52.09 5,750,822 +2.56(+5.17%)
Aug 16, 2012 49.52 49.85 47.53 49.53 6,791,662 +0.14(+0.28%)
Aug 15, 2012 49.93 50.68 49.12 49.39 5,884,552 +0.06(+0.12%)
Aug 14, 2012 48.10 49.65 47.74 49.33 18,524,904 +6.98(+16.48%)
Aug 13, 2012 43.06 43.06 40.89 42.35 5,680,868 +0.03(+0.07%)
Aug 10, 2012 43.02 43.50 42.05 42.32 1,506,519 -0.68(-1.58%)
Aug 09, 2012 42.87 43.29 42.21 43.00 1,044,725 +0.16(+0.37%)
Aug 08, 2012 42.94 43.81 42.50 42.84 1,488,579 -0.42(-0.97%)
Aug 07, 2012 44.19 45.20 43.23 43.26 3,837,338 +0.41(+0.96%)
Aug 06, 2012 41.56 43.60 41.22 42.85 3,002,789 +1.66(+4.03%)
Aug 03, 2012 40.37 41.35 39.85 41.19 3,021,788 +1.60(+4.04%)
Aug 02, 2012 40.09 40.78 38.94 39.59 1,478,588 -0.82(-2.03%)
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.