Kohl's Corp (NY: KSS )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	26.62	26.74	26.00	26.28	6,710,088	-0.31(-1.17%)
May 29, 2008	26.25	26.71	25.94	26.60	9,731,078	+0.58(+2.23%)
May 28, 2008	26.20	26.46	25.76	26.01	12,199,062	+0.21(+0.80%)
May 27, 2008	25.64	26.24	25.33	25.81	9,128,608	+0.45(+1.78%)
May 26, 2008	26.14	26.14	24.97	25.36	0	+0.00(+0.00%)
May 23, 2008	26.14	26.14	24.97	25.36	10,335,605	-0.89(-3.40%)
May 22, 2008	26.72	26.85	26.09	26.25	9,732,077	-0.31(-1.15%)
May 21, 2008	27.86	28.16	26.34	26.55	11,124,331	-1.31(-4.72%)
May 20, 2008	28.03	28.11	27.43	27.87	9,260,718	-0.37(-1.31%)
May 19, 2008	29.03	29.03	28.16	28.24	7,960,458	-0.67(-2.31%)
May 16, 2008	29.10	29.10	28.13	28.91	22,617,468	-0.72(-2.42%)
May 15, 2008	29.52	29.81	28.45	29.62	12,248,655	+0.53(+1.82%)
May 14, 2008	28.70	29.48	28.70	29.09	9,877,689	+0.59(+2.08%)
May 13, 2008	28.79	28.84	28.26	28.50	8,026,861	-0.29(-1.00%)
May 12, 2008	28.03	28.90	27.90	28.79	7,449,641	+0.78(+2.79%)
May 09, 2008	27.60	28.61	27.45	28.01	4,875,614	+0.07(+0.25%)
May 08, 2008	29.04	29.16	27.70	27.94	14,796,402	-0.65(-2.26%)
May 07, 2008	28.60	29.49	28.43	28.58	8,743,694	-0.05(-0.18%)
May 06, 2008	28.13	28.77	27.70	28.64	9,243,089	+0.36(+1.27%)
May 05, 2008	29.19	29.31	28.25	28.28	11,095,838	-1.12(-3.81%)
May 02, 2008	29.16	29.75	28.80	29.40	10,104,198	+0.66(+2.31%)
May 01, 2008	28.54	29.40	27.57	28.74	13,813,317	+0.08(+0.27%)
Apr 30, 2008	29.63	29.82	28.48	28.66	10,157,274	-0.94(-3.19%)
Apr 29, 2008	29.19	29.88	28.85	29.61	8,177,266	+0.32(+1.08%)
Apr 28, 2008	29.34	29.68	28.76	29.29	7,518,356	-0.43(-1.44%)
Apr 25, 2008	28.50	29.86	28.50	29.72	14,979,598	+1.40(+4.95%)
Apr 24, 2008	27.96	28.95	27.93	28.31	11,457,727	+0.38(+1.37%)
Apr 23, 2008	27.09	27.99	26.75	27.93	10,874,766	+0.89(+3.30%)
Apr 22, 2008	26.98	27.16	26.53	27.04	11,307,944	+0.00(+0.00%)
Apr 21, 2008	26.77	27.17	26.48	27.04	5,176,624	+0.18(+0.66%)
Apr 18, 2008	26.63	27.06	26.56	26.87	7,977,306	+0.73(+2.78%)
Apr 17, 2008	25.83	26.24	25.60	26.14	7,393,106	+0.28(+1.09%)
Apr 16, 2008	26.02	26.14	25.64	25.86	6,909,636	+0.06(+0.23%)
Apr 15, 2008	25.41	25.90	25.28	25.80	5,747,076	+0.48(+1.88%)
Apr 14, 2008	25.25	25.66	24.98	25.32	6,780,342	+0.32(+1.29%)
Apr 11, 2008	25.33	25.59	24.85	25.00	12,706,422	-0.65(-2.54%)
Apr 10, 2008	24.55	25.93	24.44	25.65	17,490,284	+0.77(+3.11%)
Apr 09, 2008	25.40	25.83	24.65	24.88	9,539,638	-0.56(-2.21%)
Apr 08, 2008	25.42	25.66	25.29	25.44	7,777,733	-0.16(-0.62%)
Apr 07, 2008	26.44	26.73	25.53	25.60	9,433,956	-0.70(-2.66%)
Apr 04, 2008	26.34	26.71	25.96	26.30	7,089,833	+0.04(+0.16%)
Apr 03, 2008	26.35	26.48	25.74	26.25	8,881,345	-0.40(-1.52%)
Apr 02, 2008	26.81	27.39	26.29	26.66	9,800,312	-0.09(-0.33%)
Apr 01, 2008	25.35	26.98	25.35	26.75	11,093,722	+1.58(+6.30%)
Mar 31, 2008	24.72	25.47	24.52	25.16	8,938,544	+0.33(+1.32%)
Mar 28, 2008	24.68	25.40	24.40	24.84	12,356,434	-1.28(-4.92%)
Mar 27, 2008	26.51	27.14	26.11	26.12	8,433,221	-0.38(-1.44%)
Mar 26, 2008	27.23	27.23	26.28	26.50	6,774,463	-0.92(-3.36%)
Mar 25, 2008	27.48	27.62	26.79	27.42	6,733,967	+0.10(+0.36%)
Mar 24, 2008	26.78	27.91	26.69	27.32	8,351,600	+0.60(+2.24%)
Mar 21, 2008	25.24	26.88	25.11	26.72	11,597,702	+0.00(+0.00%)
Mar 20, 2008	25.24	26.88	25.11	26.72	11,597,702	+1.61(+6.43%)
Mar 19, 2008	25.03	25.69	24.92	25.11	11,559,531	+0.16(+0.63%)
Mar 18, 2008	23.86	24.97	23.71	24.95	10,354,183	+1.50(+6.40%)
Mar 17, 2008	23.70	23.81	22.53	23.45	12,950,976	-0.82(-3.36%)
Mar 14, 2008	24.52	24.70	23.73	24.27	8,646,561	-0.12(-0.51%)
Mar 13, 2008	24.41	24.75	23.93	24.39	12,888,757	-0.42(-1.68%)
Mar 12, 2008	25.59	26.10	24.79	24.81	7,424,688	-0.68(-2.67%)
Mar 11, 2008	25.30	25.97	24.64	25.49	7,337,149	+0.70(+2.82%)
Mar 10, 2008	25.09	25.39	24.58	24.79	8,235,398	-0.34(-1.35%)
Mar 07, 2008	24.76	25.53	24.42	25.13	9,181,153	+0.12(+0.47%)
Mar 06, 2008	26.13	26.40	24.93	25.01	9,189,549	-1.20(-4.59%)
Mar 05, 2008	26.44	26.93	25.96	26.21	6,916,830	-0.18(-0.67%)
Mar 04, 2008	26.28	26.69	25.98	26.39	8,687,253	-0.19(-0.73%)

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.