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, 2014 99.82 100.13 97.03 98.03 2,266,616 -1.53(-1.54%)
Feb 27, 2014 99.26 100.41 98.61 99.56 1,417,454 +0.24(+0.24%)
Feb 26, 2014 100.30 100.60 99.05 99.32 1,772,952 -0.52(-0.52%)
Feb 25, 2014 98.88 101.04 98.83 99.84 2,487,907 +1.26(+1.28%)
Feb 24, 2014 98.19 99.35 97.56 98.58 1,654,465 +1.02(+1.05%)
Feb 21, 2014 98.48 98.48 97.45 97.56 1,331,239 -0.44(-0.45%)
Feb 20, 2014 97.79 98.53 97.21 98.00 1,867,708 +0.22(+0.22%)
Feb 19, 2014 98.90 99.42 97.64 97.78 1,820,983 -1.06(-1.07%)
Feb 18, 2014 99.50 99.74 98.02 98.84 2,184,417 +0.38(+0.39%)
Feb 14, 2014 98.24 98.46 98.46 98.46 1,904,000 +0.05(+0.05%)
Feb 13, 2014 96.00 98.81 95.83 98.41 3,055,173 +2.40(+2.50%)
Feb 12, 2014 96.50 97.78 95.56 96.01 2,358,640 -0.21(-0.22%)
Feb 11, 2014 95.94 96.60 94.88 96.22 3,599,696 +0.66(+0.69%)
Feb 10, 2014 94.38 95.76 94.11 95.56 3,824,713 +1.34(+1.42%)
Feb 07, 2014 91.69 94.43 91.31 94.22 4,082,407 +2.72(+2.97%)
Feb 06, 2014 91.10 92.94 90.83 91.50 4,179,853 +0.16(+0.18%)
Feb 05, 2014 88.38 91.73 88.38 91.34 7,912,709 +1.43(+1.59%)
Feb 04, 2014 76.67 93.18 89.22 89.91 23,020,878 +13.24(+17.27%)
Feb 03, 2014 80.40 80.55 76.15 76.67 8,683,552 -3.26(-4.08%)
Jan 31, 2014 79.52 80.72 79.12 79.93 2,721,156 -0.46(-0.57%)
Jan 30, 2014 80.50 81.00 79.50 80.39 3,084,400 +1.65(+2.10%)
Jan 29, 2014 81.27 81.70 78.52 78.74 3,962,766 -3.11(-3.80%)
Jan 28, 2014 81.63 83.06 81.42 81.85 3,711,129 +0.76(+0.94%)
Jan 27, 2014 80.41 81.65 79.75 81.09 3,883,643 +1.02(+1.27%)
Jan 24, 2014 79.70 81.10 79.01 80.07 5,259,689 -0.22(-0.27%)
Jan 23, 2014 79.39 80.34 78.78 80.29 3,937,477 +0.54(+0.68%)
Jan 22, 2014 77.47 79.83 77.20 79.75 4,623,166 +2.55(+3.30%)
Jan 21, 2014 77.47 77.75 76.72 77.20 3,012,498 +0.17(+0.22%)
Jan 17, 2014 77.67 77.03 77.03 77.03 5,504,600 +1.33(+1.76%)
Jan 16, 2014 76.91 77.04 74.11 75.70 5,620,146 -1.71(-2.21%)
Jan 15, 2014 77.05 78.05 77.06 77.41 1,986,661 +0.36(+0.47%)
Jan 14, 2014 76.70 77.78 76.53 77.05 2,315,687 +0.38(+0.50%)
Jan 13, 2014 79.20 79.37 76.36 76.67 3,991,238 -3.13(-3.92%)
Jan 10, 2014 79.02 79.88 78.30 79.80 3,949,933 +1.21(+1.54%)
Jan 09, 2014 78.06 79.10 77.56 78.59 3,389,562 +0.68(+0.87%)
Jan 08, 2014 78.67 78.73 76.25 77.91 7,100,767 -1.03(-1.30%)
Jan 07, 2014 80.26 80.50 78.66 78.94 7,386,044 -3.10(-3.78%)
Jan 06, 2014 82.85 83.00 81.90 82.04 1,787,722 -0.47(-0.57%)
Jan 03, 2014 82.42 83.50 82.41 82.51 1,901,747 +0.10(+0.12%)
Jan 02, 2014 80.94 82.75 80.94 82.41 3,335,771 +1.22(+1.50%)
Dec 31, 2013 80.60 81.19 81.19 81.19 1,558,500 +0.60(+0.74%)
Dec 30, 2013 80.74 80.83 79.65 80.59 2,384,775 +0.01(+0.01%)
Dec 27, 2013 81.27 81.44 80.25 80.58 1,440,860 -0.44(-0.54%)
Dec 26, 2013 81.65 81.65 80.49 81.02 1,699,265 -0.38(-0.47%)
Dec 24, 2013 80.95 81.95 80.86 81.40 1,938,481 +0.60(+0.74%)
Dec 23, 2013 84.00 84.00 79.59 80.80 10,262,380 -3.08(-3.67%)
Dec 20, 2013 84.26 84.40 82.99 83.88 8,990,813 -0.04(-0.05%)
Dec 19, 2013 84.15 84.58 83.44 83.92 1,879,141 -0.27(-0.32%)
Dec 18, 2013 83.19 84.40 82.00 84.19 3,307,876 +1.28(+1.54%)
Dec 17, 2013 82.24 83.59 82.03 82.91 2,311,226 +0.71(+0.86%)
Dec 16, 2013 82.46 83.04 81.50 82.20 2,551,751 -0.07(-0.09%)
Dec 13, 2013 83.00 83.91 81.28 82.27 4,186,412 -0.38(-0.46%)
Dec 12, 2013 80.67 82.77 80.45 82.65 3,847,219 +2.07(+2.57%)
Dec 11, 2013 81.79 82.07 80.33 80.58 2,098,742 -1.23(-1.50%)
Dec 10, 2013 80.61 82.04 80.28 81.81 2,353,701 +1.20(+1.49%)
Dec 09, 2013 79.96 80.98 79.80 80.61 2,777,144 +0.93(+1.17%)
Dec 06, 2013 81.00 81.34 78.59 79.68 2,751,146 -1.08(-1.34%)
Dec 05, 2013 80.53 81.12 80.01 80.76 1,740,857 +0.00(+0.00%)
Dec 04, 2013 80.39 80.89 79.10 80.76 2,735,223 +0.37(+0.46%)
Dec 03, 2013 81.43 81.76 80.10 80.39 2,351,605 -1.37(-1.68%)
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.