Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kohl's Corp (NY: KSS )

22.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 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 (%)
Dec 30, 2016 34.62 34.62 34.62 0 -0.48(-1.36%)
Dec 29, 2016 34.87 35.26 34.73 35.09 2,483,637 +0.18(+0.50%)
Dec 28, 2016 35.09 35.37 34.72 34.92 3,711,031 +0.01(+0.02%)
Dec 27, 2016 35.06 35.44 34.74 34.91 4,021,215 -0.04(-0.12%)
Dec 23, 2016 34.95 34.95 34.95 0 -0.06(-0.16%)
Dec 22, 2016 36.84 36.87 34.89 35.01 7,172,422 -1.83(-4.97%)
Dec 21, 2016 37.62 37.70 36.81 36.84 3,064,796 -0.72(-1.92%)
Dec 20, 2016 36.78 38.16 36.54 37.56 5,820,378 +1.05(+2.88%)
Dec 19, 2016 35.91 36.94 35.91 36.51 5,527,664 +0.66(+1.84%)
Dec 16, 2016 38.66 38.69 35.68 35.85 12,147,924 -3.11(-7.97%)
Dec 15, 2016 38.80 39.19 38.56 38.96 4,176,389 +0.04(+0.11%)
Dec 14, 2016 38.78 39.23 38.28 38.91 4,614,124 +0.14(+0.36%)
Dec 13, 2016 38.92 39.23 38.49 38.77 5,084,442 -0.22(-0.58%)
Dec 12, 2016 40.00 40.14 38.84 39.00 5,230,895 -1.31(-3.25%)
Dec 09, 2016 41.71 41.71 39.97 40.31 5,946,980 -1.35(-3.25%)
Dec 08, 2016 40.63 41.83 40.53 41.66 7,579,456 +1.13(+2.78%)
Dec 07, 2016 38.59 40.74 38.58 40.53 6,778,616 +1.98(+5.13%)
Dec 06, 2016 38.30 39.12 37.93 38.56 6,387,341 +0.34(+0.90%)
Dec 05, 2016 38.36 39.24 38.03 38.21 6,661,128 -0.15(-0.38%)
Dec 02, 2016 38.17 38.99 37.76 38.36 3,969,200 +0.21(+0.55%)
Dec 01, 2016 37.17 38.81 36.91 38.15 6,087,759 +0.76(+2.03%)
Nov 30, 2016 37.45 37.81 36.76 37.39 6,367,448 -0.22(-0.57%)
Nov 29, 2016 37.86 38.15 37.19 37.61 5,797,147 +0.06(+0.17%)
Nov 28, 2016 37.98 38.17 37.10 37.55 4,983,818 -0.53(-1.39%)
Nov 25, 2016 38.72 38.83 38.01 38.08 2,159,732 -0.50(-1.30%)
Nov 23, 2016 38.58 38.58 38.58 0 -0.09(-0.23%)
Nov 22, 2016 38.28 39.04 38.21 38.67 4,469,015 +0.76(+2.02%)
Nov 21, 2016 37.93 38.26 37.51 37.90 4,264,159 -0.01(-0.02%)
Nov 18, 2016 37.81 38.52 37.51 37.91 5,066,228 +0.04(+0.11%)
Nov 17, 2016 37.29 37.95 36.36 37.87 5,422,912 +0.51(+1.36%)
Nov 16, 2016 36.71 37.51 36.53 37.36 4,673,058 +0.64(+1.74%)
Nov 15, 2016 37.01 37.46 36.19 36.72 6,978,203 -0.65(-1.73%)
Nov 14, 2016 37.35 39.78 37.32 37.37 14,346,450 +0.40(+1.07%)
Nov 11, 2016 35.41 37.42 35.11 36.97 15,360,212 +1.56(+4.41%)
Nov 10, 2016 34.17 36.76 34.07 35.41 26,741,284 +3.66(+11.53%)
Nov 09, 2016 30.00 32.13 29.87 31.75 9,584,349 +1.20(+3.93%)
Nov 08, 2016 30.50 30.88 29.99 30.55 4,944,524 +0.09(+0.30%)
Nov 07, 2016 30.15 30.51 30.03 30.45 4,597,801 +0.71(+2.38%)
Nov 04, 2016 29.72 30.29 29.26 29.75 3,911,712 +0.09(+0.30%)
Nov 03, 2016 30.18 30.58 29.61 29.66 4,510,720 -0.32(-1.07%)
Nov 02, 2016 29.70 30.06 29.28 29.98 5,387,730 -0.38(-1.24%)
Nov 01, 2016 30.36 30.76 30.06 30.35 3,148,553 -0.04(-0.14%)
Oct 31, 2016 30.75 30.91 30.25 30.39 2,906,120 -0.26(-0.84%)
Oct 28, 2016 30.34 30.91 30.23 30.65 3,186,809 +0.29(+0.96%)
Oct 27, 2016 30.50 30.75 30.11 30.36 4,192,023 -0.03(-0.11%)
Oct 26, 2016 30.16 30.93 30.09 30.39 2,820,625 +0.17(+0.55%)
Oct 25, 2016 30.57 30.61 29.89 30.23 4,431,529 -0.65(-2.09%)
Oct 24, 2016 31.41 31.60 30.64 30.87 3,935,651 -0.42(-1.35%)
Oct 21, 2016 30.43 31.46 30.36 31.30 5,397,535 +0.72(+2.34%)
Oct 20, 2016 30.38 31.00 30.36 30.58 4,305,426 +0.13(+0.43%)
Oct 19, 2016 29.66 30.46 29.44 30.45 3,931,888 +0.55(+1.84%)
Oct 18, 2016 30.27 30.39 29.71 29.90 4,061,413 -0.12(-0.42%)
Oct 17, 2016 30.37 30.81 29.84 30.02 4,099,914 -0.32(-1.05%)
Oct 14, 2016 30.38 30.63 29.95 30.34 8,430,688 -1.00(-3.19%)
Oct 13, 2016 31.69 31.69 30.87 31.34 3,362,039 -0.59(-1.85%)
Oct 12, 2016 31.89 32.26 31.84 31.93 4,103,313 +0.05(+0.15%)
Oct 11, 2016 32.06 32.21 31.79 31.89 3,416,001 -0.17(-0.54%)
Oct 10, 2016 32.12 32.28 31.75 32.06 4,881,329 +0.01(+0.04%)
Oct 07, 2016 31.40 32.21 31.33 32.05 8,257,613 +0.81(+2.58%)
Oct 06, 2016 30.75 31.39 30.59 31.24 4,187,728 +0.44(+1.44%)
Oct 05, 2016 30.27 31.10 30.25 30.80 4,019,208 +0.74(+2.47%)
Oct 04, 2016 29.84 30.25 29.73 30.05 3,558,646 +0.27(+0.91%)
Oct 03, 2016 30.24 30.29 29.51 29.78 3,137,892 -0.61(-2.01%)
Sep 30, 2016 29.99 30.55 29.91 30.39 4,454,748 +0.66(+2.22%)
Sep 29, 2016 29.47 30.20 29.32 29.73 4,235,106 +0.20(+0.68%)
Sep 28, 2016 29.66 29.91 29.15 29.53 4,002,042 -0.13(-0.44%)
Sep 27, 2016 29.65 29.87 29.42 29.66 2,708,675 +0.01(+0.05%)
Sep 26, 2016 30.05 30.20 29.46 29.65 4,658,443 -0.47(-1.57%)
Sep 23, 2016 30.17 30.88 30.06 30.12 4,165,519 -0.10(-0.34%)
Sep 22, 2016 30.86 31.02 29.87 30.23 5,705,330 -0.58(-1.87%)
Sep 21, 2016 30.45 30.84 30.34 30.80 3,331,063 +0.47(+1.53%)
Sep 20, 2016 30.40 30.77 30.30 30.34 4,631,262 -0.02(-0.07%)
Sep 19, 2016 30.00 30.66 29.84 30.36 5,131,052 +0.51(+1.70%)
Sep 16, 2016 29.53 30.07 29.47 29.85 5,361,511 +0.18(+0.61%)
Sep 15, 2016 29.36 29.87 28.76 29.67 6,030,103 +0.20(+0.68%)
Sep 14, 2016 29.80 30.20 29.40 29.47 4,104,438 -0.24(-0.82%)
Sep 13, 2016 30.05 30.05 29.29 29.71 5,906,758 -0.62(-2.04%)
Sep 12, 2016 29.53 30.43 29.52 30.33 6,299,205 +0.53(+1.80%)
Sep 09, 2016 29.64 30.15 29.35 29.80 5,535,361 -0.08(-0.28%)
Sep 08, 2016 30.43 30.50 29.79 29.88 5,399,366 -0.81(-2.63%)
Sep 07, 2016 30.16 30.73 29.91 30.68 4,891,689 +0.69(+2.29%)
Sep 06, 2016 30.16 30.29 29.64 30.00 4,177,478 -0.24(-0.80%)
Sep 02, 2016 30.32 30.24 30.24 30.24 3,165,315 +0.08(+0.25%)
Sep 01, 2016 30.68 30.68 29.93 30.16 4,142,004 -0.32(-1.04%)
Aug 31, 2016 30.84 31.20 30.24 30.48 6,209,716 -0.38(-1.22%)
Aug 30, 2016 31.08 31.02 30.69 30.86 4,344,593 -0.23(-0.73%)
Aug 29, 2016 30.73 31.23 30.66 31.08 4,432,920 +0.49(+1.62%)
Aug 26, 2016 30.64 31.12 30.46 30.59 4,503,081 -0.10(-0.31%)
Aug 25, 2016 30.70 31.12 30.45 30.69 3,303,445 -0.20(-0.64%)
Aug 24, 2016 30.96 31.15 30.82 30.88 3,006,677 -0.03(-0.11%)
Aug 23, 2016 30.71 31.21 30.69 30.92 4,013,016 +0.52(+1.72%)
Aug 22, 2016 31.21 31.32 30.05 30.40 5,902,109 -0.80(-2.55%)
Aug 19, 2016 31.31 31.51 30.86 31.19 4,823,593 -0.22(-0.70%)
Aug 18, 2016 31.04 31.46 31.04 31.41 5,510,479 +0.42(+1.35%)
Aug 17, 2016 31.45 31.81 30.84 30.99 7,974,305 -0.65(-2.06%)
Aug 16, 2016 31.41 32.07 31.29 31.65 7,617,102 +0.05(+0.15%)
Aug 15, 2016 31.06 31.82 30.93 31.60 7,819,546 +0.73(+2.38%)
Aug 12, 2016 30.60 31.56 30.19 30.86 16,549,815 +0.52(+1.70%)
Aug 11, 2016 29.44 30.91 29.06 30.35 33,486,078 +4.22(+16.17%)
Aug 10, 2016 26.07 27.13 26.06 26.12 13,556,030 +0.23(+0.90%)
Aug 09, 2016 26.89 26.89 25.72 25.89 8,530,141 -1.15(-4.24%)
Aug 08, 2016 26.77 27.28 26.73 27.04 3,899,229 +0.05(+0.18%)
Aug 05, 2016 26.91 27.22 26.74 26.99 3,647,115 +0.31(+1.16%)
Aug 04, 2016 26.52 26.93 26.22 26.68 3,692,720 +0.09(+0.34%)
Aug 03, 2016 25.40 26.63 24.50 26.59 7,470,160 +0.58(+2.24%)
Aug 02, 2016 28.07 28.12 25.94 26.01 7,931,173 -2.25(-7.95%)
Aug 01, 2016 28.48 28.67 28.19 28.25 4,004,850 -0.31(-1.08%)
Jul 29, 2016 28.16 28.65 27.92 28.56 4,097,301 +0.38(+1.36%)
Jul 28, 2016 27.80 28.23 26.83 28.18 4,382,708 +0.23(+0.81%)
Jul 27, 2016 28.21 28.38 27.90 27.95 4,150,316 -0.24(-0.85%)
Jul 26, 2016 28.11 28.94 28.10 28.19 5,774,173 +0.61(+2.22%)
Jul 25, 2016 27.23 27.74 27.14 27.58 3,181,432 +0.47(+1.75%)
Jul 22, 2016 27.13 27.29 26.85 27.11 2,186,296 -0.03(-0.10%)
Jul 21, 2016 27.09 27.44 27.02 27.13 2,930,161 -0.05(-0.18%)
Jul 20, 2016 26.89 27.25 26.79 27.18 2,669,659 +0.42(+1.57%)
Jul 19, 2016 26.80 26.94 26.61 26.76 2,725,412 -0.06(-0.23%)
Jul 18, 2016 26.56 27.13 26.54 26.83 3,788,780 +0.31(+1.17%)
Jul 15, 2016 26.67 26.87 26.38 26.52 3,263,124 +0.00(+0.00%)
Jul 14, 2016 26.70 26.87 26.28 26.52 3,173,027 +0.08(+0.29%)
Jul 13, 2016 27.27 27.31 26.40 26.44 5,203,901 -0.87(-3.17%)
Jul 12, 2016 27.30 27.38 26.94 27.31 5,032,972 +0.19(+0.71%)
Jul 11, 2016 27.08 27.33 27.00 27.11 4,567,826 +0.13(+0.48%)
Jul 08, 2016 26.54 27.27 26.27 26.98 6,853,202 +0.71(+2.72%)
Jul 07, 2016 25.91 26.72 25.87 26.27 5,641,785 +0.34(+1.30%)
Jul 06, 2016 25.12 26.25 24.68 25.93 13,213,395 +0.70(+2.78%)
Jul 05, 2016 25.88 25.92 24.92 25.23 4,723,753 -0.84(-3.21%)
Jul 01, 2016 25.97 26.07 26.07 26.07 6,450,561 +0.03(+0.11%)
Jun 30, 2016 25.96 26.15 25.50 26.04 3,446,838 +0.12(+0.48%)
Jun 29, 2016 25.93 26.38 25.86 25.92 4,063,795 +0.09(+0.35%)
Jun 28, 2016 25.23 25.85 25.18 25.83 4,114,316 +0.76(+3.04%)
Jun 27, 2016 24.74 25.09 24.16 25.07 4,786,051 +0.23(+0.94%)
Jun 24, 2016 24.89 25.27 24.79 24.83 6,434,069 -0.93(-3.62%)
Jun 23, 2016 25.74 26.01 25.52 25.77 3,189,579 +0.50(+1.98%)
Jun 22, 2016 25.27 25.65 25.22 25.27 3,128,078 -0.03(-0.14%)
Jun 21, 2016 25.27 25.41 24.96 25.30 2,580,869 +0.14(+0.55%)
Jun 20, 2016 25.22 25.54 25.12 25.16 5,163,062 +0.20(+0.80%)
Jun 17, 2016 24.22 25.26 24.04 24.96 7,557,525 +0.89(+3.71%)
Jun 16, 2016 24.17 24.34 23.83 24.07 4,893,921 -0.10(-0.40%)
Jun 15, 2016 23.97 24.78 23.93 24.17 6,104,832 +0.48(+2.03%)
Jun 14, 2016 24.21 24.23 23.42 23.69 5,368,615 -0.57(-2.35%)
Jun 13, 2016 25.17 25.30 24.23 24.26 5,258,862 -1.02(-4.02%)
Jun 10, 2016 25.14 25.34 24.74 25.27 4,143,394 -0.44(-1.71%)
Jun 09, 2016 26.18 26.21 25.46 25.71 3,937,240 -0.49(-1.86%)
Jun 08, 2016 26.09 26.26 25.77 26.20 5,633,631 +0.08(+0.29%)
Jun 07, 2016 25.58 26.33 25.50 26.12 5,329,647 +0.48(+1.87%)
Jun 06, 2016 25.84 25.94 25.50 25.64 5,991,776 -0.14(-0.56%)
Jun 03, 2016 25.37 25.87 25.29 25.79 6,607,254 +0.45(+1.79%)
Jun 02, 2016 24.51 25.39 24.48 25.33 6,038,799 +0.82(+3.35%)
Jun 01, 2016 24.41 24.68 24.29 24.51 4,633,874 +0.09(+0.36%)
May 31, 2016 24.55 24.73 24.25 24.43 4,484,272 -0.05(-0.19%)
May 27, 2016 24.12 24.47 24.47 24.47 4,101,495 +0.37(+1.52%)
May 26, 2016 24.41 24.69 24.11 24.11 3,486,818 -0.22(-0.89%)
May 25, 2016 24.10 24.56 23.93 24.32 6,607,301 +0.34(+1.41%)
May 24, 2016 24.13 24.34 23.96 23.99 5,292,030 -0.14(-0.56%)
May 23, 2016 24.26 24.80 24.10 24.12 3,834,868 -0.18(-0.73%)
May 20, 2016 23.90 24.32 23.63 24.30 5,215,488 +0.62(+2.60%)
May 19, 2016 23.70 23.91 23.27 23.68 6,735,662 +0.26(+1.10%)
May 18, 2016 23.68 23.94 23.31 23.42 4,792,917 -0.45(-1.87%)
May 17, 2016 24.50 24.77 23.80 23.87 7,233,689 -0.67(-2.73%)
May 16, 2016 24.23 24.68 23.79 24.54 8,025,801 +0.32(+1.31%)
May 13, 2016 23.69 25.75 23.39 24.22 19,122,148 +0.40(+1.68%)
May 12, 2016 24.22 24.71 22.96 23.82 30,223,550 -2.41(-9.17%)
May 11, 2016 26.69 26.83 26.15 26.23 12,866,125 -1.68(-6.02%)
May 10, 2016 28.27 28.38 27.73 27.91 6,508,666 -0.67(-2.35%)
May 09, 2016 28.15 28.68 27.98 28.58 7,437,248 +0.54(+1.93%)
May 06, 2016 28.03 28.31 27.59 28.04 4,996,019 -0.20(-0.70%)
May 05, 2016 28.76 28.76 27.90 28.24 4,945,219 -0.53(-1.84%)
May 04, 2016 29.48 29.69 28.66 28.76 5,243,916 -0.98(-3.28%)
May 03, 2016 30.25 30.35 29.67 29.74 3,656,749 -0.81(-2.64%)
May 02, 2016 30.25 30.59 29.96 30.55 2,879,806 +0.52(+1.74%)
Apr 29, 2016 30.81 30.81 29.86 30.02 3,018,051 -0.82(-2.66%)
Apr 28, 2016 30.85 31.30 30.78 30.84 1,765,691 -0.32(-1.02%)
Apr 27, 2016 30.97 31.31 30.61 31.16 2,708,974 +0.15(+0.48%)
Apr 26, 2016 30.50 31.02 30.25 31.01 2,598,308 +0.54(+1.78%)
Apr 25, 2016 30.66 30.86 30.20 30.47 2,957,271 -0.34(-1.10%)
Apr 22, 2016 30.68 31.21 30.65 30.81 1,872,697 +0.02(+0.07%)
Apr 21, 2016 31.31 31.52 30.66 30.79 2,973,758 -0.47(-1.52%)
Apr 20, 2016 30.50 31.35 30.49 31.26 5,242,081 +0.87(+2.85%)
Apr 19, 2016 29.92 30.44 29.90 30.40 4,645,413 +0.52(+1.72%)
Apr 18, 2016 29.14 29.88 29.14 29.88 3,970,165 +0.49(+1.66%)
Apr 15, 2016 29.08 29.41 28.91 29.39 3,555,777 +0.32(+1.10%)
Apr 14, 2016 29.31 29.41 28.80 29.08 3,015,522 -0.24(-0.81%)
Apr 13, 2016 29.05 29.45 28.87 29.31 3,711,071 +0.39(+1.34%)
Apr 12, 2016 28.76 29.14 28.28 28.93 3,428,084 +0.09(+0.33%)
Apr 11, 2016 29.44 29.61 28.80 28.83 4,848,154 -0.56(-1.91%)
Apr 08, 2016 29.83 30.02 29.18 29.39 3,893,673 -0.42(-1.41%)
Apr 07, 2016 30.21 30.41 29.60 29.81 4,191,438 -0.59(-1.94%)
Apr 06, 2016 30.64 30.65 29.92 30.40 3,450,901 -0.03(-0.11%)
Apr 05, 2016 30.46 30.65 30.10 30.44 2,787,807 -0.13(-0.42%)
Apr 04, 2016 31.12 31.45 30.49 30.57 2,336,183 -0.43(-1.40%)
Apr 01, 2016 31.50 31.64 30.82 31.00 3,216,870 -0.59(-1.87%)
Mar 31, 2016 31.07 31.65 30.70 31.59 3,472,711 +0.38(+1.22%)
Mar 30, 2016 31.51 31.69 31.01 31.21 3,408,118 -0.34(-1.07%)
Mar 29, 2016 31.85 31.87 31.25 31.55 3,344,797 -0.16(-0.51%)
Mar 28, 2016 31.21 32.06 31.18 31.71 2,871,904 +0.58(+1.87%)
Mar 24, 2016 31.35 31.13 31.13 31.13 4,292,715 -0.53(-1.67%)
Mar 23, 2016 31.75 31.94 31.51 31.66 2,845,878 -0.24(-0.76%)
Mar 22, 2016 32.45 32.58 31.43 31.90 3,967,721 -0.57(-1.75%)
Mar 21, 2016 32.74 32.86 32.47 32.47 2,786,473 -0.18(-0.54%)
Mar 18, 2016 32.81 33.18 32.40 32.65 5,439,529 -0.05(-0.17%)
Mar 17, 2016 32.44 32.84 32.25 32.70 3,803,113 +0.35(+1.09%)
Mar 16, 2016 32.35 32.55 32.14 32.35 3,271,213 +0.02(+0.06%)
Mar 15, 2016 33.31 33.67 32.09 32.33 5,046,917 -1.19(-3.56%)
Mar 14, 2016 33.12 33.72 33.07 33.52 2,240,768 +0.26(+0.77%)
Mar 11, 2016 33.86 33.86 33.05 33.26 3,323,782 -0.26(-0.77%)
Mar 10, 2016 33.57 33.72 33.03 33.52 3,588,209 +0.26(+0.80%)
Mar 09, 2016 33.22 33.76 33.03 33.26 5,033,401 +0.25(+0.76%)
Mar 08, 2016 32.97 33.28 32.65 33.01 4,601,970 +0.07(+0.23%)
Mar 07, 2016 32.07 33.33 31.85 32.93 5,290,901 +1.09(+3.43%)
Mar 04, 2016 31.35 31.95 30.93 31.84 5,379,036 +0.50(+1.58%)
Mar 03, 2016 31.12 31.51 30.88 31.34 4,517,382 +0.07(+0.21%)
Mar 02, 2016 31.12 31.67 31.04 31.28 4,752,329 +0.09(+0.28%)
Mar 01, 2016 31.45 31.67 30.67 31.19 3,481,973 -0.11(-0.34%)
Feb 29, 2016 31.12 31.45 30.72 31.30 5,928,860 -0.10(-0.32%)
Feb 26, 2016 31.57 31.79 30.95 31.40 5,724,146 +0.10(+0.32%)
Feb 25, 2016 31.53 31.66 29.64 31.30 8,548,029 +0.81(+2.66%)
Feb 24, 2016 30.04 30.61 29.47 30.49 5,283,782 +0.35(+1.16%)
Feb 23, 2016 30.41 30.51 30.00 30.14 3,749,040 -0.01(-0.02%)
Feb 22, 2016 29.82 30.51 29.82 30.14 3,603,987 +0.38(+1.28%)
Feb 19, 2016 29.70 30.08 29.06 29.76 3,864,899 -0.30(-0.98%)
Feb 18, 2016 29.40 30.20 28.98 30.06 4,552,998 +0.62(+2.10%)
Feb 17, 2016 28.72 29.59 28.57 29.44 4,986,191 +0.86(+3.00%)
Feb 16, 2016 27.84 28.72 27.62 28.58 3,767,553 +1.21(+4.44%)
Feb 12, 2016 26.76 27.37 27.37 27.37 2,934,318 +0.75(+2.82%)
Feb 11, 2016 26.64 27.16 26.31 26.62 3,406,021 -0.27(-1.00%)
Feb 10, 2016 27.82 27.85 26.45 26.89 6,375,651 -0.88(-3.16%)
Feb 09, 2016 28.39 28.83 27.57 27.76 5,302,215 -0.81(-2.84%)
Feb 08, 2016 27.84 29.37 27.82 28.57 7,778,378 +0.37(+1.31%)
Feb 05, 2016 27.52 28.76 27.45 28.21 9,980,746 +0.36(+1.30%)
Feb 04, 2016 34.29 30.31 27.46 27.84 33,649,564 -6.44(-18.80%)
Feb 03, 2016 33.85 34.46 33.03 34.29 4,990,058 +0.50(+1.49%)
Feb 02, 2016 33.32 33.91 32.76 33.79 8,270,873 +0.87(+2.65%)
Feb 01, 2016 32.91 33.13 31.79 32.91 6,654,712 -0.45(-1.35%)
Jan 29, 2016 32.46 33.45 32.26 33.36 3,942,996 +1.18(+3.67%)
Jan 28, 2016 32.85 32.92 31.65 32.18 4,451,760 -0.48(-1.48%)
Jan 27, 2016 32.61 33.34 32.50 32.67 4,380,470 +0.08(+0.25%)
Jan 26, 2016 31.89 32.85 31.75 32.59 3,168,909 +0.82(+2.60%)
Jan 25, 2016 32.32 32.44 31.67 31.76 2,898,095 -0.54(-1.66%)
Jan 22, 2016 31.63 32.34 31.63 32.30 3,397,156 +0.78(+2.49%)
Jan 21, 2016 30.67 31.84 30.49 31.51 4,185,824 +0.90(+2.94%)
Jan 20, 2016 30.47 30.81 29.63 30.61 5,954,314 -0.49(-1.57%)
Jan 19, 2016 32.63 32.63 30.82 31.10 6,803,714 -1.19(-3.68%)
Jan 15, 2016 32.30 32.29 32.29 32.29 5,535,809 -0.70(-2.13%)
Jan 14, 2016 33.58 33.90 32.67 32.99 6,656,510 -0.52(-1.56%)
Jan 13, 2016 33.18 34.01 32.79 33.52 5,784,536 -0.17(-0.50%)
Jan 12, 2016 33.79 34.62 33.16 33.69 6,773,895 +0.10(+0.30%)
Jan 11, 2016 33.05 34.03 32.46 33.58 14,486,917 +1.48(+4.59%)
Jan 08, 2016 34.08 34.40 31.89 32.11 9,683,174 -2.00(-5.86%)
Jan 07, 2016 33.13 34.91 33.03 34.11 11,467,900 +0.54(+1.62%)
Jan 06, 2016 32.87 33.64 32.80 33.56 7,202,124 +0.18(+0.54%)
Jan 05, 2016 33.36 33.69 33.09 33.38 7,771,892 +0.15(+0.46%)
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.