Kohl's Corp (NY: KSS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	28.57	28.57	28.02	28.36	4,982,769	-0.22(-0.76%)
Mar 30, 2004	28.78	28.94	28.47	28.57	4,738,182	-0.28(-0.96%)
Mar 29, 2004	28.60	28.88	28.58	28.85	4,168,045	+0.42(+1.49%)
Mar 26, 2004	28.86	28.94	28.30	28.43	4,555,125	-0.55(-1.88%)
Mar 25, 2004	29.01	29.12	28.68	28.97	4,652,107	+0.29(+1.02%)
Mar 24, 2004	28.43	28.82	28.12	28.68	4,660,459	+0.29(+1.01%)
Mar 23, 2004	28.81	29.19	28.28	28.39	4,890,389	+0.40(+1.43%)
Mar 22, 2004	28.54	28.54	27.87	27.99	5,587,847	-0.55(-1.91%)
Mar 19, 2004	29.34	29.34	28.46	28.54	5,142,476	-0.82(-2.78%)
Mar 18, 2004	29.56	29.56	28.78	29.35	3,676,313	-0.21(-0.69%)
Mar 17, 2004	29.29	29.77	29.22	29.56	3,172,821	+0.35(+1.21%)
Mar 16, 2004	29.79	29.86	28.64	29.21	6,844,362	-0.41(-1.39%)
Mar 15, 2004	30.36	30.36	29.59	29.62	3,858,007	-0.89(-2.92%)
Mar 12, 2004	30.07	30.51	29.86	30.51	3,342,583	+0.65(+2.16%)
Mar 11, 2004	29.41	30.36	29.35	29.86	6,136,678	+0.45(+1.54%)
Mar 10, 2004	29.70	29.96	29.24	29.41	4,847,607	-0.25(-0.85%)
Mar 09, 2004	30.51	30.52	29.57	29.66	6,762,720	-1.13(-3.66%)
Mar 08, 2004	31.23	31.74	30.61	30.79	6,182,186	-0.22(-0.72%)
Mar 05, 2004	30.51	31.24	30.09	31.01	5,048,902	+0.39(+1.26%)
Mar 04, 2004	30.42	30.95	30.09	30.63	7,338,481	+0.75(+2.51%)
Mar 03, 2004	29.78	30.00	29.49	29.87	4,455,244	+0.10(+0.34%)
Mar 02, 2004	30.07	30.07	29.53	29.78	7,167,014	-0.30(-0.99%)
Mar 01, 2004	30.48	30.48	30.07	30.07	5,093,899	-0.14(-0.47%)
Feb 27, 2004	30.50	31.46	30.19	30.22	14,818,430	+0.59(+1.98%)
Feb 26, 2004	29.16	29.82	28.92	29.63	5,696,590	+0.55(+1.90%)
Feb 25, 2004	28.99	29.26	28.87	29.08	5,558,019	+0.09(+0.32%)
Feb 24, 2004	29.37	29.43	28.75	28.98	5,991,800	-0.39(-1.32%)
Feb 23, 2004	29.92	29.98	29.35	29.37	5,066,799	+0.09(+0.32%)
Feb 20, 2004	29.59	29.59	29.10	29.28	5,480,808	-0.31(-1.05%)
Feb 19, 2004	29.51	29.79	29.49	29.59	6,781,298	+0.29(+1.00%)
Feb 18, 2004	29.04	29.45	28.97	29.29	5,269,286	+0.26(+0.91%)
Feb 17, 2004	28.84	29.22	28.63	29.03	7,024,181	+0.49(+1.71%)
Feb 13, 2004	28.43	28.68	28.28	28.54	7,261,269	-0.10(-0.35%)
Feb 12, 2004	28.37	28.74	28.34	28.64	5,097,649	+0.25(+0.89%)
Feb 11, 2004	27.92	28.48	27.90	28.39	6,630,284	+0.49(+1.77%)
Feb 10, 2004	28.24	28.26	27.75	27.90	7,168,036	-0.36(-1.29%)
Feb 09, 2004	28.54	28.74	28.19	28.26	7,314,278	-0.28(-0.97%)
Feb 06, 2004	27.78	28.69	27.58	28.54	12,894,284	+0.99(+3.58%)
Feb 05, 2004	27.14	27.69	26.69	27.55	13,520,326	+1.10(+4.15%)
Feb 04, 2004	26.23	26.55	26.14	26.45	6,951,231	+0.05(+0.20%)
Feb 03, 2004	26.21	26.87	25.97	26.40	7,926,173	+0.33(+1.28%)
Feb 02, 2004	25.90	26.34	25.38	26.07	5,787,267	+0.08(+0.29%)
Jan 30, 2004	25.61	26.29	25.42	25.99	8,487,617	+0.53(+2.07%)
Jan 29, 2004	25.13	25.50	24.74	25.46	4,966,918	+0.43(+1.71%)
Jan 28, 2004	25.87	25.92	25.02	25.03	8,296,378	-0.81(-3.13%)
Jan 27, 2004	25.87	26.31	25.68	25.84	6,051,626	-0.06(-0.25%)
Jan 26, 2004	25.87	25.93	25.34	25.91	4,041,576	+0.02(+0.07%)
Jan 23, 2004	25.64	25.98	25.52	25.89	5,094,070	+0.26(+1.03%)
Jan 22, 2004	25.55	25.94	25.47	25.63	4,208,100	+0.16(+0.64%)
Jan 21, 2004	25.08	25.52	24.81	25.46	5,040,550	+0.38(+1.52%)
Jan 20, 2004	25.46	25.52	24.93	25.08	6,443,137	-0.39(-1.54%)
Jan 16, 2004	25.44	25.55	24.87	25.47	6,909,813	+0.04(+0.14%)
Jan 15, 2004	24.93	25.49	24.68	25.44	6,029,979	+0.37(+1.47%)
Jan 14, 2004	24.53	25.19	24.44	25.07	7,682,778	+0.49(+1.98%)
Jan 13, 2004	24.32	24.87	24.30	24.58	9,095,251	+0.21(+0.84%)
Jan 12, 2004	24.18	24.48	24.11	24.38	7,916,287	+0.21(+0.85%)
Jan 09, 2004	24.22	24.58	23.94	24.17	12,355,169	-0.35(-1.44%)
Jan 08, 2004	26.69	25.87	24.28	24.52	28,231,548	-2.17(-8.13%)
Jan 07, 2004	26.51	27.11	26.11	26.69	9,393,699	+0.15(+0.55%)
Jan 06, 2004	25.56	26.75	25.32	26.55	10,724,698	+0.99(+3.86%)
Jan 05, 2004	25.81	25.95	25.28	25.56	10,282,566	-0.17(-0.66%)

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.