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 (%)
Jun 29, 2012 41.72 42.38 39.92 41.84 2,812,474 +1.15(+2.83%)
Jun 28, 2012 42.47 42.81 39.74 40.69 5,076,039 -2.52(-5.83%)
Jun 27, 2012 44.00 44.50 42.59 43.21 3,456,513 -0.73(-1.66%)
Jun 26, 2012 42.61 44.20 42.56 43.94 2,925,455 +1.40(+3.29%)
Jun 25, 2012 42.20 43.25 41.72 42.54 2,552,602 -0.32(-0.75%)
Jun 22, 2012 41.59 43.04 41.41 42.86 4,440,398 +1.51(+3.65%)
Jun 21, 2012 41.96 43.70 41.00 41.35 3,792,164 -0.62(-1.48%)
Jun 20, 2012 40.80 42.47 40.68 41.97 3,775,246 +0.86(+2.09%)
Jun 19, 2012 39.88 42.00 39.75 41.11 4,230,485 +1.70(+4.31%)
Jun 18, 2012 38.62 39.61 37.55 39.41 2,891,486 +0.16(+0.41%)
Jun 15, 2012 37.88 39.45 36.81 39.25 6,371,094 +1.56(+4.14%)
Jun 14, 2012 38.72 39.54 37.05 37.69 4,780,744 -1.15(-2.96%)
Jun 13, 2012 40.84 42.10 38.48 38.84 7,730,875 -2.26(-5.50%)
Jun 12, 2012 42.38 42.73 38.03 41.10 22,596,928 +2.92(+7.65%)
Jun 11, 2012 39.00 39.86 37.74 38.18 4,413,452 -0.19(-0.50%)
Jun 08, 2012 36.52 38.38 35.50 38.37 3,320,654 +2.33(+6.47%)
Jun 07, 2012 38.56 38.96 35.73 36.04 3,644,639 -2.55(-6.61%)
Jun 06, 2012 39.40 40.19 38.42 38.59 1,399,089 -0.14(-0.36%)
Jun 05, 2012 37.35 38.94 37.08 38.73 1,412,374 +1.36(+3.64%)
Jun 04, 2012 37.75 38.20 35.95 37.37 1,904,135 -0.39(-1.03%)
Jun 01, 2012 38.10 38.37 36.88 37.76 2,200,125 -1.62(-4.11%)
May 31, 2012 40.53 40.60 39.02 39.38 1,602,517 -0.62(-1.55%)
May 30, 2012 41.13 41.73 39.50 40.00 1,948,598 -1.95(-4.65%)
May 29, 2012 41.54 42.29 41.18 41.95 1,305,153 +0.75(+1.82%)
May 25, 2012 41.08 41.31 39.90 41.20 1,093,459 +0.26(+0.64%)
May 24, 2012 41.78 41.93 40.20 40.94 1,318,411 -1.02(-2.43%)
May 23, 2012 41.56 42.30 40.40 41.96 1,294,415 +0.18(+0.43%)
May 22, 2012 40.90 42.51 40.80 41.78 2,557,523 +1.07(+2.63%)
May 21, 2012 37.55 40.96 37.00 40.71 2,624,903 +3.16(+8.42%)
May 18, 2012 37.85 38.39 37.07 37.55 2,199,080 -0.24(-0.64%)
May 17, 2012 40.27 40.79 37.60 37.79 4,407,508 -2.35(-5.85%)
May 16, 2012 40.71 40.83 39.10 40.14 4,753,240 -0.61(-1.50%)
May 15, 2012 40.36 41.59 40.12 40.75 2,581,160 +0.55(+1.37%)
May 14, 2012 40.00 40.62 39.53 40.20 2,388,099 -0.42(-1.03%)
May 11, 2012 39.81 41.39 39.64 40.62 1,929,797 +0.44(+1.10%)
May 10, 2012 41.97 42.14 38.85 40.18 4,624,250 -1.32(-3.18%)
May 09, 2012 40.75 42.59 40.60 41.50 2,164,093 -0.25(-0.60%)
May 08, 2012 41.96 42.90 39.50 41.75 5,772,236 -2.35(-5.33%)
May 07, 2012 43.57 45.46 43.25 44.10 2,093,073 +0.30(+0.68%)
May 04, 2012 45.97 46.31 43.42 43.80 2,191,240 -2.16(-4.70%)
May 03, 2012 48.91 48.91 45.64 45.96 2,366,693 -2.66(-5.47%)
May 02, 2012 48.19 49.50 47.51 48.62 2,057,568 +0.51(+1.06%)
May 01, 2012 45.69 48.60 45.40 48.11 4,134,895 +2.44(+5.34%)
Apr 30, 2012 45.92 46.39 44.82 45.67 2,035,591 -0.23(-0.50%)
Apr 27, 2012 44.36 46.50 43.20 45.90 2,197,497 +1.54(+3.47%)
Apr 26, 2012 42.62 44.78 42.60 44.36 1,979,543 +1.80(+4.23%)
Apr 25, 2012 42.38 42.69 41.01 42.56 1,291,513 +1.24(+3.00%)
Apr 24, 2012 43.55 44.39 40.95 41.32 2,826,152 -2.07(-4.77%)
Apr 23, 2012 40.82 43.66 39.73 43.39 3,497,821 +2.11(+5.11%)
Apr 20, 2012 41.90 42.25 41.20 41.28 1,356,296 -0.62(-1.48%)
Apr 19, 2012 43.38 44.65 41.61 41.90 2,162,536 -1.08(-2.51%)
Apr 18, 2012 42.60 43.29 42.25 42.98 1,003,754 +0.10(+0.23%)
Apr 17, 2012 42.30 43.20 41.91 42.88 1,175,026 +0.78(+1.85%)
Apr 16, 2012 44.32 44.60 41.08 42.10 3,018,766 -1.52(-3.48%)
Apr 13, 2012 44.00 44.74 43.03 43.62 1,304,053 -0.36(-0.82%)
Apr 12, 2012 42.90 44.07 42.79 43.98 1,526,852 +1.08(+2.52%)
Apr 11, 2012 43.74 44.20 41.39 42.90 4,165,763 -0.27(-0.63%)
Apr 10, 2012 46.51 46.70 42.30 43.17 5,874,849 -3.63(-7.76%)
Apr 09, 2012 46.59 47.27 46.40 46.80 1,495,553 -0.73(-1.54%)
Apr 05, 2012 47.27 48.00 46.96 47.53 3,722,565 +0.08(+0.17%)
Apr 04, 2012 46.45 47.94 46.30 47.45 1,964,244 +0.44(+0.94%)
Apr 03, 2012 46.22 47.49 46.22 47.01 1,619,482 +0.86(+1.86%)
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.