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

Kroger Co (NY: KR )

55.39 +0.56 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2006 8.934 8.958 8.828 8.856 10,289,185 -0.04(-0.44%)
Oct 30, 2006 8.938 9.009 8.883 8.895 7,159,560 -0.08(-0.92%)
Oct 27, 2006 8.954 9.041 8.879 8.978 9,643,095 +0.02(+0.26%)
Oct 26, 2006 8.800 8.978 8.753 8.954 10,132,996 +0.19(+2.20%)
Oct 25, 2006 8.733 8.769 8.674 8.761 8,541,644 +0.06(+0.68%)
Oct 24, 2006 8.726 8.769 8.635 8.702 9,940,236 -0.07(-0.81%)
Oct 23, 2006 8.781 8.879 8.710 8.773 8,167,298 +0.00(+0.00%)
Oct 20, 2006 8.643 8.844 8.580 8.773 12,264,788 +0.17(+1.92%)
Oct 19, 2006 8.741 8.753 8.564 8.607 10,958,640 -0.11(-1.31%)
Oct 18, 2006 8.694 8.741 8.611 8.722 12,038,504 +0.09(+1.10%)
Oct 17, 2006 8.670 8.706 8.600 8.627 8,835,229 -0.07(-0.81%)
Oct 16, 2006 8.643 8.733 8.631 8.698 7,990,029 +0.06(+0.64%)
Oct 13, 2006 8.793 8.796 8.541 8.643 17,277,318 -0.15(-1.70%)
Oct 12, 2006 8.852 8.856 8.702 8.793 17,011,924 +0.00(+0.00%)
Oct 11, 2006 8.859 8.919 8.753 8.793 14,701,594 -0.15(-1.67%)
Oct 10, 2006 9.013 9.092 8.804 8.942 17,268,430 -0.02(-0.18%)
Oct 09, 2006 8.631 9.045 8.631 8.958 14,764,069 +0.10(+1.16%)
Oct 06, 2006 8.946 8.985 8.828 8.856 12,245,995 -0.09(-1.01%)
Oct 05, 2006 9.025 9.048 8.919 8.946 10,584,548 -0.09(-0.96%)
Oct 04, 2006 9.088 9.096 8.970 9.033 7,301,781 -0.09(-1.04%)
Oct 03, 2006 9.084 9.202 9.021 9.127 5,815,825 +0.05(+0.56%)
Oct 02, 2006 9.143 9.147 9.001 9.076 6,826,864 -0.04(-0.39%)
Sep 29, 2006 9.147 9.182 9.068 9.111 7,248,702 -0.03(-0.30%)
Sep 28, 2006 9.123 9.194 9.072 9.139 8,075,362 +0.00(+0.04%)
Sep 27, 2006 9.068 9.147 8.982 9.135 7,467,113 +0.04(+0.48%)
Sep 26, 2006 9.072 9.155 9.013 9.092 7,667,492 +0.03(+0.35%)
Sep 25, 2006 9.025 9.108 8.915 9.060 8,421,772 +0.07(+0.74%)
Sep 22, 2006 8.800 9.037 8.789 8.993 9,559,287 +0.16(+1.83%)
Sep 21, 2006 8.899 8.938 8.714 8.832 11,634,952 -0.11(-1.19%)
Sep 20, 2006 8.741 8.946 8.741 8.938 12,791,006 +0.08(+0.89%)
Sep 19, 2006 8.938 8.989 8.820 8.859 9,020,624 -0.04(-0.40%)
Sep 18, 2006 8.859 8.922 8.769 8.895 8,715,611 +0.04(+0.40%)
Sep 15, 2006 9.135 9.139 8.698 8.859 15,080,511 -0.24(-2.68%)
Sep 14, 2006 9.037 9.119 8.982 9.104 9,321,320 +0.09(+0.96%)
Sep 13, 2006 8.919 9.048 8.781 9.017 10,450,962 +0.06(+0.66%)
Sep 12, 2006 9.391 9.391 8.903 8.958 20,984,970 -0.52(-5.52%)
Sep 11, 2006 9.450 9.509 9.367 9.482 8,600,818 +0.04(+0.38%)
Sep 08, 2006 9.300 9.474 9.210 9.446 8,123,108 +0.21(+2.26%)
Sep 07, 2006 9.297 9.352 9.190 9.237 6,352,963 -0.06(-0.59%)
Sep 06, 2006 9.245 9.352 9.226 9.293 7,097,592 +0.00(+0.00%)
Sep 05, 2006 9.348 9.450 9.293 9.293 10,605,627 -0.06(-0.67%)
Sep 01, 2006 9.403 9.430 9.320 9.356 4,366,694 -0.02(-0.21%)
Aug 31, 2006 9.297 9.419 9.241 9.375 5,715,762 +0.08(+0.85%)
Aug 30, 2006 9.320 9.367 9.226 9.297 5,920,205 -0.02(-0.21%)
Aug 29, 2006 9.245 9.363 9.194 9.316 9,805,126 +0.05(+0.55%)
Aug 28, 2006 9.135 9.312 9.135 9.265 6,300,393 +0.10(+1.07%)
Aug 25, 2006 9.096 9.202 9.084 9.167 4,935,324 +0.01(+0.13%)
Aug 24, 2006 9.033 9.214 9.033 9.155 8,968,815 +0.13(+1.44%)
Aug 23, 2006 9.025 9.080 8.989 9.025 4,394,884 -0.04(-0.39%)
Aug 22, 2006 9.253 9.253 8.982 9.060 9,065,322 -0.14(-1.54%)
Aug 21, 2006 9.182 9.234 9.131 9.202 6,004,014 +0.04(+0.39%)
Aug 18, 2006 9.415 9.415 9.064 9.167 12,134,504 -0.29(-3.04%)
Aug 17, 2006 9.167 9.470 9.147 9.454 12,536,278 +0.31(+3.45%)
Aug 16, 2006 9.135 9.178 9.025 9.139 5,349,289 +0.00(+0.00%)
Aug 15, 2006 9.214 9.253 9.017 9.139 8,000,188 -0.05(-0.51%)
Aug 14, 2006 8.997 9.249 8.985 9.186 6,596,517 +0.26(+2.87%)
Aug 11, 2006 9.025 9.045 8.899 8.930 5,897,348 -0.15(-1.65%)
Aug 10, 2006 8.828 9.080 8.824 9.080 7,112,322 +0.23(+2.58%)
Aug 09, 2006 8.985 9.029 8.816 8.852 9,626,588 -0.13(-1.45%)
Aug 08, 2006 9.013 9.088 8.919 8.982 12,677,991 +0.00(+0.00%)
Aug 07, 2006 9.009 9.017 8.899 8.982 6,050,236 -0.04(-0.39%)
Aug 04, 2006 8.985 9.096 8.982 9.017 5,967,697 +0.08(+0.88%)
Aug 03, 2006 8.911 8.989 8.871 8.938 7,773,650 +0.02(+0.18%)
Aug 02, 2006 8.911 8.950 8.831 8.922 8,224,948 +0.01(+0.09%)
Aug 01, 2006 9.009 9.025 8.867 8.915 6,618,866 -0.11(-1.26%)
Jul 31, 2006 9.056 9.072 8.970 9.029 7,968,188 -0.02(-0.22%)
Jul 28, 2006 9.104 9.111 9.017 9.048 10,892,863 +0.01(+0.09%)
Jul 27, 2006 9.100 9.135 8.978 9.041 10,416,676 -0.05(-0.52%)
Jul 26, 2006 9.100 9.119 9.025 9.088 10,741,753 -0.01(-0.09%)
Jul 25, 2006 9.100 9.143 9.052 9.096 10,925,625 +0.00(+0.04%)
Jul 24, 2006 9.104 9.147 9.048 9.092 16,310,723 -0.01(-0.13%)
Jul 21, 2006 9.056 9.115 8.950 9.104 15,493,460 +0.18(+2.03%)
Jul 20, 2006 8.859 8.958 8.812 8.922 14,425,278 +0.16(+1.84%)
Jul 19, 2006 8.663 8.808 8.651 8.761 16,276,184 +0.10(+1.18%)
Jul 18, 2006 8.663 8.686 8.505 8.659 11,586,699 -0.01(-0.09%)
Jul 17, 2006 8.631 8.674 8.552 8.667 10,589,119 +0.02(+0.18%)
Jul 14, 2006 8.564 8.686 8.537 8.651 13,125,988 +0.06(+0.73%)
Jul 13, 2006 8.564 8.635 8.454 8.588 8,599,548 +0.00(+0.05%)
Jul 12, 2006 8.643 8.674 8.552 8.584 9,354,844 -0.09(-1.00%)
Jul 11, 2006 8.631 8.702 8.592 8.670 11,081,306 +0.04(+0.41%)
Jul 10, 2006 8.580 8.694 8.576 8.635 8,434,978 +0.06(+0.64%)
Jul 07, 2006 8.604 8.643 8.564 8.580 7,721,587 -0.03(-0.32%)
Jul 06, 2006 8.572 8.682 8.560 8.607 6,150,045 +0.03(+0.32%)
Jul 05, 2006 8.611 8.615 8.478 8.580 8,284,884 -0.03(-0.32%)
Jul 03, 2006 8.544 8.635 8.544 8.607 3,307,909 +0.00(+0.00%)
Jun 30, 2006 8.663 8.781 8.588 8.607 13,129,035 +0.06(+0.64%)
Jun 29, 2006 8.466 8.556 8.348 8.552 13,917,600 +0.14(+1.69%)
Jun 28, 2006 8.155 8.422 8.155 8.411 10,305,439 +0.26(+3.14%)
Jun 27, 2006 8.226 8.226 8.127 8.155 7,093,529 -0.07(-0.81%)
Jun 26, 2006 8.068 8.269 8.064 8.222 12,177,424 +0.14(+1.70%)
Jun 23, 2006 7.962 8.186 7.914 8.084 13,282,685 +0.09(+1.13%)
Jun 22, 2006 8.013 8.021 7.867 7.993 14,582,737 -0.07(-0.83%)
Jun 21, 2006 8.056 8.123 8.033 8.060 16,736,625 +0.00(+0.00%)
Jun 20, 2006 7.950 8.139 7.662 8.060 20,188,786 +0.40(+5.19%)
Jun 19, 2006 7.718 7.788 7.639 7.662 6,350,678 -0.06(-0.76%)
Jun 16, 2006 7.773 7.777 7.627 7.721 12,353,676 -0.06(-0.76%)
Jun 15, 2006 7.769 7.810 7.718 7.781 11,510,763 +0.01(+0.15%)
Jun 14, 2006 7.694 7.796 7.682 7.769 7,162,862 +0.04(+0.46%)
Jun 13, 2006 7.674 7.824 7.639 7.733 8,873,578 +0.06(+0.77%)
Jun 12, 2006 7.757 7.769 7.659 7.674 8,149,774 -0.08(-1.02%)
Jun 09, 2006 7.761 7.840 7.733 7.753 11,212,606 -0.13(-1.60%)
Jun 08, 2006 7.836 7.934 7.749 7.879 11,228,098 +0.06(+0.76%)
Jun 07, 2006 7.808 7.966 7.808 7.820 6,163,251 +0.04(+0.56%)
Jun 06, 2006 7.773 7.844 7.694 7.777 5,779,762 -0.01(-0.10%)
Jun 05, 2006 7.918 7.934 7.737 7.785 7,386,606 -0.19(-2.32%)
Jun 02, 2006 7.973 8.033 7.863 7.970 5,822,174 -0.03(-0.34%)
Jun 01, 2006 7.895 8.009 7.851 7.997 6,459,121 +0.08(+0.99%)
May 31, 2006 7.859 7.934 7.816 7.918 7,932,633 +0.07(+0.85%)
May 30, 2006 7.914 7.918 7.777 7.851 5,416,590 -0.12(-1.48%)
May 26, 2006 7.993 8.044 7.934 7.970 4,736,215 +0.00(+0.05%)
May 25, 2006 7.804 8.001 7.804 7.966 6,039,823 +0.17(+2.17%)
May 24, 2006 7.840 7.895 7.729 7.796 8,116,505 -0.11(-1.35%)
May 23, 2006 7.926 8.013 7.836 7.903 6,805,785 -0.02(-0.30%)
May 22, 2006 7.788 7.993 7.781 7.926 6,361,344 +0.09(+1.10%)
May 19, 2006 7.863 7.895 7.808 7.840 7,350,035 -0.01(-0.15%)
May 18, 2006 7.548 7.926 7.548 7.851 5,324,908 -0.01(-0.10%)
May 17, 2006 7.848 7.910 7.804 7.859 6,462,931 -0.03(-0.35%)
May 16, 2006 7.946 8.017 7.875 7.887 6,817,214 -0.08(-1.04%)
May 15, 2006 7.816 7.981 7.796 7.970 6,239,949 +0.13(+1.61%)
May 12, 2006 7.800 7.934 7.757 7.844 10,655,659 +0.04(+0.50%)
May 11, 2006 7.942 7.942 7.769 7.804 6,418,995 -0.15(-1.93%)
May 10, 2006 7.954 8.009 7.879 7.958 4,144,220 -0.00(-0.05%)
May 09, 2006 8.159 8.182 7.914 7.962 7,366,289 -0.17(-2.08%)
May 08, 2006 8.111 8.249 8.107 8.131 5,295,194 +0.02(+0.19%)
May 05, 2006 8.064 8.127 7.903 8.115 8,077,140 +0.22(+2.84%)
May 04, 2006 7.851 7.918 7.785 7.891 5,909,031 +0.08(+1.01%)
May 03, 2006 7.836 7.851 7.725 7.812 6,524,137 -0.03(-0.40%)
May 02, 2006 8.013 8.025 7.816 7.844 6,801,468 -0.17(-2.11%)
May 01, 2006 7.914 8.123 7.914 8.013 8,093,140 +0.04(+0.44%)
Apr 28, 2006 7.714 7.993 7.710 7.977 8,163,742 +0.27(+3.47%)
Apr 27, 2006 7.651 7.796 7.635 7.710 5,987,252 -0.01(-0.15%)
Apr 26, 2006 7.670 7.824 7.639 7.721 4,472,090 +0.07(+0.93%)
Apr 25, 2006 7.749 7.792 7.643 7.651 6,730,103 -0.08(-1.07%)
Apr 24, 2006 7.721 7.777 7.670 7.733 4,467,011 -0.01(-0.15%)
Apr 21, 2006 7.844 7.875 7.710 7.745 4,959,451 -0.09(-1.11%)
Apr 20, 2006 7.812 7.875 7.777 7.832 5,580,398 +0.01(+0.10%)
Apr 19, 2006 7.824 7.879 7.745 7.824 5,645,414 +0.03(+0.35%)
Apr 18, 2006 7.694 7.816 7.659 7.796 8,607,167 +0.09(+1.23%)
Apr 17, 2006 7.725 7.753 7.643 7.702 5,402,368 -0.06(-0.81%)
Apr 13, 2006 7.718 7.855 7.718 7.765 6,176,711 +0.05(+0.61%)
Apr 12, 2006 7.836 7.844 7.702 7.718 9,233,956 -0.10(-1.26%)
Apr 11, 2006 7.891 7.907 7.769 7.816 6,211,250 -0.05(-0.65%)
Apr 10, 2006 7.840 7.950 7.824 7.867 8,405,518 +0.02(+0.20%)
Apr 07, 2006 7.962 7.981 7.848 7.851 7,645,143 -0.09(-1.19%)
Apr 06, 2006 8.029 8.056 7.907 7.946 6,753,468 -0.11(-1.42%)
Apr 05, 2006 8.068 8.084 8.025 8.060 4,596,533 -0.02(-0.24%)
Apr 04, 2006 7.958 8.111 7.926 8.080 6,549,279 +0.10(+1.28%)
Apr 03, 2006 8.009 8.111 7.962 7.977 6,794,865 -0.04(-0.49%)
Mar 31, 2006 7.907 8.072 7.907 8.017 9,443,732 +0.15(+1.85%)
Mar 30, 2006 7.985 8.013 7.851 7.871 7,770,603 -0.15(-1.82%)
Mar 29, 2006 7.997 8.092 7.946 8.017 4,925,420 +0.00(+0.05%)
Mar 28, 2006 8.080 8.080 7.946 8.013 6,022,046 -0.09(-1.07%)
Mar 27, 2006 8.174 8.178 8.021 8.100 5,280,718 -0.11(-1.30%)
Mar 24, 2006 8.166 8.257 8.119 8.206 6,462,169 +0.00(+0.00%)
Mar 23, 2006 8.190 8.229 8.017 8.206 8,259,234 +0.01(+0.10%)
Mar 22, 2006 8.064 8.233 7.970 8.198 10,222,392 +0.11(+1.36%)
Mar 21, 2006 8.029 8.139 8.009 8.088 7,263,940 +0.04(+0.49%)
Mar 20, 2006 8.131 8.178 8.013 8.048 8,277,011 -0.12(-1.45%)
Mar 17, 2006 8.170 8.261 8.103 8.166 13,569,159 -0.00(-0.05%)
Mar 16, 2006 8.198 8.210 8.107 8.170 7,665,715 -0.00(-0.05%)
Mar 15, 2006 8.166 8.182 8.060 8.174 7,324,638 +0.02(+0.19%)
Mar 14, 2006 8.052 8.170 8.013 8.159 8,492,629 +0.07(+0.83%)
Mar 13, 2006 8.068 8.103 8.044 8.092 7,860,253 +0.02(+0.24%)
Mar 10, 2006 7.938 8.072 7.914 8.072 7,892,760 +0.13(+1.59%)
Mar 09, 2006 8.033 8.060 7.907 7.946 9,210,591 -0.11(-1.42%)
Mar 08, 2006 7.914 8.072 7.879 8.060 10,479,152 +0.13(+1.59%)
Mar 07, 2006 7.973 8.013 7.733 7.934 14,577,404 +0.13(+1.61%)
Mar 06, 2006 7.855 7.907 7.800 7.808 5,601,732 -0.05(-0.65%)
Mar 03, 2006 7.769 7.954 7.757 7.859 7,843,999 +0.07(+0.86%)
Mar 02, 2006 7.875 7.930 7.792 7.792 12,759,768 -0.13(-1.59%)
Mar 01, 2006 7.887 7.970 7.855 7.918 8,287,932 +0.03(+0.35%)
Feb 28, 2006 7.970 7.954 7.859 7.891 6,797,404 -0.08(-0.99%)
Feb 27, 2006 7.883 8.017 7.859 7.970 9,112,306 +0.10(+1.25%)
Feb 24, 2006 7.895 7.946 7.840 7.871 7,148,893 -0.04(-0.55%)
Feb 23, 2006 7.812 7.973 7.812 7.914 16,083,678 +0.07(+0.85%)
Feb 22, 2006 7.946 7.950 7.836 7.848 8,388,757 -0.05(-0.65%)
Feb 21, 2006 7.875 7.938 7.851 7.899 13,768,014 +0.03(+0.40%)
Feb 17, 2006 7.875 7.895 7.820 7.867 7,061,275 -0.01(-0.15%)
Feb 16, 2006 7.777 7.891 7.769 7.879 9,475,986 +0.08(+1.06%)
Feb 15, 2006 7.773 7.859 7.733 7.796 8,270,916 -0.00(-0.05%)
Feb 14, 2006 7.733 7.832 7.690 7.800 11,896,791 +0.07(+0.97%)
Feb 13, 2006 7.639 7.753 7.615 7.725 7,790,920 +0.04(+0.51%)
Feb 10, 2006 7.639 7.706 7.599 7.686 11,218,956 +0.06(+0.83%)
Feb 09, 2006 7.548 7.666 7.493 7.623 13,401,795 +0.07(+0.94%)
Feb 08, 2006 7.442 7.580 7.383 7.552 12,358,502 +0.09(+1.21%)
Feb 07, 2006 7.391 7.532 7.343 7.462 8,916,244 +0.04(+0.48%)
Feb 06, 2006 7.316 7.477 7.308 7.426 5,890,999 +0.09(+1.23%)
Feb 03, 2006 7.324 7.410 7.277 7.336 8,728,309 +0.14(+1.97%)
Feb 02, 2006 7.194 7.225 7.107 7.194 8,015,172 -0.01(-0.11%)
Feb 01, 2006 7.241 7.253 7.151 7.202 7,812,507 -0.04(-0.60%)
Jan 31, 2006 7.225 7.265 7.194 7.245 8,724,754 +0.02(+0.27%)
Jan 30, 2006 7.296 7.351 7.221 7.225 6,630,295 -0.09(-1.18%)
Jan 27, 2006 7.284 7.379 7.273 7.312 5,714,747 +0.01(+0.16%)
Jan 26, 2006 7.328 7.659 7.273 7.300 9,421,129 -0.03(-0.38%)
Jan 25, 2006 7.477 7.477 7.316 7.328 10,233,059 -0.15(-2.00%)
Jan 24, 2006 7.485 7.505 7.379 7.477 9,604,239 -0.02(-0.21%)
Jan 23, 2006 7.481 7.556 7.473 7.493 11,122,448 -0.01(-0.11%)
Jan 20, 2006 7.470 7.521 7.458 7.501 12,325,994 +0.02(+0.26%)
Jan 19, 2006 7.501 7.540 7.375 7.481 13,173,733 -0.03(-0.37%)
Jan 18, 2006 7.391 7.509 7.379 7.509 10,077,124 +0.11(+1.49%)
Jan 17, 2006 7.363 7.407 7.328 7.399 8,956,625 +0.01(+0.16%)
Jan 13, 2006 7.403 7.426 7.336 7.387 9,767,031 +0.01(+0.16%)
Jan 12, 2006 7.320 7.379 7.304 7.375 13,260,590 +0.06(+0.81%)
Jan 11, 2006 7.363 7.363 7.253 7.316 11,784,284 -0.03(-0.43%)
Jan 10, 2006 7.324 7.371 7.304 7.347 7,968,442 -0.05(-0.64%)
Jan 09, 2006 7.387 7.422 7.359 7.395 8,221,139 +0.01(+0.11%)
Jan 06, 2006 7.470 7.473 7.359 7.387 6,472,328 -0.02(-0.32%)
Jan 05, 2006 7.363 7.426 7.355 7.410 8,498,724 +0.03(+0.37%)
Jan 04, 2006 7.430 7.462 7.379 7.383 8,131,489 -0.08(-1.06%)
Jan 03, 2006 7.438 7.481 7.355 7.462 9,357,891 +0.03(+0.37%)
Dec 30, 2005 7.403 7.458 7.363 7.434 7,193,845 -0.02(-0.21%)
Dec 29, 2005 7.414 7.505 7.410 7.450 7,311,178 +0.06(+0.75%)
Dec 28, 2005 7.391 7.430 7.355 7.395 5,578,367 +0.03(+0.37%)
Dec 27, 2005 7.509 7.548 7.332 7.367 7,041,212 -0.10(-1.37%)
Dec 23, 2005 7.536 7.540 7.410 7.470 7,265,718 -0.00(-0.05%)
Dec 22, 2005 7.328 7.478 7.284 7.473 7,766,539 +0.09(+1.28%)
Dec 21, 2005 7.481 7.521 7.340 7.379 9,373,383 -0.11(-1.42%)
Dec 20, 2005 7.493 7.540 7.414 7.485 8,430,661 -0.04(-0.47%)
Dec 19, 2005 7.536 7.568 7.493 7.521 6,433,725 -0.00(-0.05%)
Dec 16, 2005 7.477 7.568 7.454 7.525 9,938,712 +0.05(+0.63%)
Dec 15, 2005 7.564 7.560 7.422 7.477 11,527,271 -0.09(-1.15%)
Dec 14, 2005 7.662 7.740 7.517 7.564 9,317,765 -0.07(-0.88%)
Dec 13, 2005 7.529 7.662 7.525 7.631 8,427,613 +0.07(+0.94%)
Dec 12, 2005 7.666 7.706 7.540 7.560 5,864,587 -0.11(-1.49%)
Dec 09, 2005 7.631 7.757 7.611 7.674 4,961,483 +0.04(+0.57%)
Dec 08, 2005 7.710 7.761 7.615 7.631 5,268,528 -0.07(-0.87%)
Dec 07, 2005 7.757 7.824 7.627 7.698 11,078,258 +0.01(+0.15%)
Dec 06, 2005 7.985 7.989 7.619 7.686 9,984,426 -0.28(-3.51%)
Dec 05, 2005 7.946 8.103 7.907 7.966 13,445,731 +0.12(+1.51%)
Dec 02, 2005 7.745 7.855 7.670 7.848 9,201,448 +0.11(+1.42%)
Dec 01, 2005 7.674 7.757 7.615 7.737 10,353,185 +0.07(+0.98%)
Nov 30, 2005 7.619 7.706 7.592 7.662 11,650,444 +0.09(+1.25%)
Nov 29, 2005 7.682 7.741 7.485 7.568 9,236,496 -0.14(-1.84%)
Nov 28, 2005 7.777 7.824 7.678 7.710 8,504,057 +0.03(+0.36%)
Nov 25, 2005 7.702 7.745 7.611 7.682 2,871,849 +0.02(+0.21%)
Nov 23, 2005 7.631 7.721 7.623 7.666 5,004,911 +0.06(+0.78%)
Nov 22, 2005 7.631 7.662 7.576 7.607 7,031,815 -0.06(-0.82%)
Nov 21, 2005 7.670 7.694 7.627 7.670 5,598,938 +0.02(+0.21%)
Nov 18, 2005 7.777 7.777 7.580 7.655 6,295,059 -0.02(-0.26%)
Nov 17, 2005 7.678 7.729 7.647 7.674 6,831,436 +0.03(+0.41%)
Nov 16, 2005 7.619 7.670 7.552 7.643 6,153,854 +0.04(+0.57%)
Nov 15, 2005 7.615 7.662 7.556 7.599 8,167,806 -0.02(-0.31%)
Nov 14, 2005 7.383 7.710 7.383 7.623 6,221,155 -0.03(-0.36%)
Nov 11, 2005 7.572 7.674 7.501 7.651 4,136,601 +0.11(+1.52%)
Nov 10, 2005 7.481 7.580 7.466 7.536 7,533,652 +0.03(+0.42%)
Nov 09, 2005 7.493 7.556 7.418 7.505 7,080,831 +0.02(+0.32%)
Nov 08, 2005 7.588 7.596 7.477 7.481 11,960,791 -0.13(-1.66%)
Nov 07, 2005 7.619 7.678 7.564 7.607 10,389,502 -0.02(-0.26%)
Nov 04, 2005 7.706 7.765 7.596 7.627 8,808,309 -0.09(-1.22%)
Nov 03, 2005 7.796 7.848 7.698 7.721 7,251,496 -0.09(-1.21%)
Nov 02, 2005 7.816 7.859 7.777 7.816 6,240,456 +0.01(+0.10%)
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.