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 30, 2014 90.00 90.25 88.42 88.65 2,221,888 -1.35(-1.50%)
Jun 27, 2014 90.17 90.66 89.80 90.00 929,960 -0.12(-0.13%)
Jun 26, 2014 90.00 90.60 89.06 90.12 1,874,061 -0.01(-0.01%)
Jun 25, 2014 88.45 90.23 88.36 90.13 2,426,365 +1.77(+2.00%)
Jun 24, 2014 88.52 89.69 88.21 88.36 2,161,895 -0.16(-0.18%)
Jun 23, 2014 88.59 89.00 87.70 88.52 2,825,800 -0.08(-0.09%)
Jun 20, 2014 89.90 90.01 88.50 88.60 2,652,634 -0.76(-0.85%)
Jun 19, 2014 90.96 91.00 88.29 89.36 4,382,378 -1.46(-1.61%)
Jun 18, 2014 91.47 91.63 89.14 90.82 3,183,536 -0.24(-0.26%)
Jun 17, 2014 90.50 91.30 87.95 91.06 6,514,738 +0.77(+0.85%)
Jun 16, 2014 93.85 93.90 90.18 90.29 5,444,756 -3.61(-3.84%)
Jun 13, 2014 94.61 95.00 93.16 93.90 2,362,377 -0.76(-0.80%)
Jun 12, 2014 94.88 95.79 94.40 94.66 2,589,690 -0.71(-0.74%)
Jun 11, 2014 93.98 95.91 93.92 95.37 2,248,707 +0.99(+1.05%)
Jun 10, 2014 94.10 94.77 93.42 94.38 3,074,799 +0.05(+0.05%)
Jun 06, 2014 93.76 94.45 92.90 94.33 1,753,496 +0.97(+1.04%)
Jun 05, 2014 93.45 94.30 92.90 93.36 2,061,118 -0.48(-0.51%)
Jun 04, 2014 94.44 94.69 92.55 93.84 2,258,115 -0.21(-0.22%)
Jun 03, 2014 93.84 94.86 93.59 94.05 1,757,558 -0.40(-0.42%)
Jun 02, 2014 94.54 94.75 93.09 94.45 2,289,430 +0.07(+0.07%)
May 30, 2014 93.57 95.19 92.96 94.38 5,585,568 +2.10(+2.28%)
May 29, 2014 97.04 97.14 91.03 92.28 7,866,619 -4.73(-4.88%)
May 28, 2014 95.04 97.60 91.80 97.01 11,323,265 +1.27(+1.33%)
May 27, 2014 98.02 98.96 95.60 95.74 5,373,925 -0.66(-0.68%)
May 23, 2014 93.80 96.40 96.40 96.40 2,534,500 +2.45(+2.61%)
May 22, 2014 93.11 94.55 93.03 93.95 1,111,014 +0.64(+0.68%)
May 21, 2014 92.33 93.59 92.10 93.31 2,213,594 +1.45(+1.58%)
May 20, 2014 93.88 93.88 91.14 91.86 2,554,864 -1.19(-1.28%)
May 19, 2014 92.63 94.12 92.61 93.05 1,598,523 +0.20(+0.22%)
May 16, 2014 91.22 92.89 90.53 92.85 2,218,367 +1.58(+1.73%)
May 15, 2014 92.88 92.90 90.56 91.27 2,015,603 -2.11(-2.26%)
May 14, 2014 94.15 95.03 92.86 93.38 2,544,747 -0.33(-0.35%)
May 13, 2014 94.84 95.17 92.92 93.71 1,723,435 -0.74(-0.78%)
May 12, 2014 92.31 94.80 92.26 94.45 1,690,774 +2.63(+2.86%)
May 09, 2014 91.42 92.20 90.12 91.82 1,738,744 +0.01(+0.01%)
May 08, 2014 91.33 93.73 90.76 91.81 1,405,128 +0.44(+0.48%)
May 07, 2014 93.31 93.79 90.10 91.37 1,711,534 -1.78(-1.91%)
May 06, 2014 94.50 94.53 92.78 93.15 1,537,209 -1.59(-1.68%)
May 05, 2014 92.71 94.85 91.79 94.74 1,723,041 +1.53(+1.64%)
May 02, 2014 92.82 94.85 92.43 93.21 1,843,008 +0.81(+0.88%)
May 01, 2014 91.05 93.00 90.67 92.40 2,001,283 +1.20(+1.32%)
Apr 30, 2014 91.90 92.39 90.63 91.20 2,508,146 +0.90(+1.00%)
Apr 29, 2014 87.95 91.05 87.29 90.30 2,650,678 +2.13(+2.42%)
Apr 28, 2014 90.58 90.86 85.75 88.17 3,348,649 -1.71(-1.90%)
Apr 25, 2014 91.11 91.53 89.48 89.88 1,604,378 -1.26(-1.38%)
Apr 24, 2014 91.76 91.97 89.61 91.14 1,846,092 -0.30(-0.33%)
Apr 23, 2014 93.20 93.41 91.29 91.44 1,795,181 -1.76(-1.89%)
Apr 22, 2014 91.54 93.97 91.35 93.20 2,709,762 +2.52(+2.78%)
Apr 21, 2014 90.29 91.34 90.00 90.68 1,234,179 +0.75(+0.83%)
Apr 17, 2014 90.05 89.93 89.93 89.93 1,786,600 -0.18(-0.20%)
Apr 16, 2014 90.08 90.35 88.61 90.11 1,886,505 +0.74(+0.83%)
Apr 15, 2014 87.57 89.54 87.01 89.37 3,513,084 +2.25(+2.58%)
Apr 14, 2014 87.65 88.25 85.92 87.12 2,417,580 +0.25(+0.29%)
Apr 11, 2014 88.78 89.57 86.45 86.87 4,047,834 -2.78(-3.10%)
Apr 10, 2014 90.51 90.81 89.00 89.65 4,795,966 -0.86(-0.95%)
Apr 09, 2014 89.53 90.58 88.48 90.51 1,929,432 +1.52(+1.71%)
Apr 08, 2014 86.72 89.63 86.61 88.99 3,613,076 +2.40(+2.77%)
Apr 07, 2014 89.32 89.32 85.71 86.59 5,416,947 -2.95(-3.29%)
Apr 04, 2014 93.04 93.52 88.76 89.54 3,718,231 -3.10(-3.35%)
Apr 03, 2014 95.30 95.59 92.07 92.64 2,008,937 -2.39(-2.51%)
Apr 02, 2014 95.56 96.10 94.63 95.03 1,382,699 -0.22(-0.23%)
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.