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

Kroger Co (NY: KR )

56.52 +1.05 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2009 9.343 9.391 9.172 9.180 24,185,450 -0.15(-1.66%)
Oct 29, 2009 9.407 9.411 9.252 9.335 18,067,908 -0.01(-0.13%)
Oct 28, 2009 9.347 9.462 9.307 9.347 18,156,310 +0.02(+0.21%)
Oct 27, 2009 9.426 9.438 9.307 9.327 17,828,518 -0.10(-1.05%)
Oct 26, 2009 9.395 9.532 9.371 9.426 14,744,819 +0.02(+0.21%)
Oct 23, 2009 9.422 9.438 9.367 9.407 17,406,338 -0.10(-1.00%)
Oct 22, 2009 9.315 9.526 9.256 9.502 25,371,464 +0.17(+1.83%)
Oct 21, 2009 9.545 9.589 9.299 9.331 27,238,302 -0.25(-2.65%)
Oct 20, 2009 9.458 9.601 9.450 9.585 24,351,426 -0.06(-0.58%)
Oct 19, 2009 9.788 9.788 9.613 9.641 29,154,746 -0.15(-1.54%)
Oct 16, 2009 9.474 9.843 9.418 9.792 45,109,268 +0.30(+3.14%)
Oct 15, 2009 9.065 9.494 9.065 9.494 50,520,712 +0.43(+4.73%)
Oct 14, 2009 9.018 9.083 8.942 9.065 22,794,634 +0.10(+1.11%)
Oct 13, 2009 8.994 9.045 8.958 8.966 27,962,056 -0.06(-0.62%)
Oct 12, 2009 9.065 9.113 8.966 9.022 30,968,108 +0.17(+1.88%)
Oct 09, 2009 8.581 8.855 8.581 8.855 30,383,036 +0.25(+2.95%)
Oct 08, 2009 8.533 8.688 8.533 8.601 26,699,356 +0.04(+0.51%)
Oct 07, 2009 8.442 8.569 8.414 8.557 19,383,072 +0.10(+1.17%)
Oct 06, 2009 8.394 8.462 8.363 8.458 23,537,020 +0.08(+0.90%)
Oct 05, 2009 8.347 8.390 8.299 8.383 23,890,168 +0.06(+0.67%)
Oct 02, 2009 8.252 8.347 8.236 8.327 26,322,280 +0.02(+0.29%)
Oct 01, 2009 8.184 8.323 8.140 8.303 31,330,114 +0.11(+1.36%)
Sep 30, 2009 8.212 8.212 8.117 8.192 34,068,880 -0.02(-0.19%)
Sep 29, 2009 8.160 8.248 8.045 8.208 41,992,684 +0.03(+0.34%)
Sep 28, 2009 8.180 8.228 8.144 8.180 22,813,006 +0.02(+0.19%)
Sep 25, 2009 8.121 8.208 8.105 8.164 26,358,472 +0.01(+0.15%)
Sep 24, 2009 8.160 8.208 8.132 8.152 28,461,918 -0.00(-0.05%)
Sep 23, 2009 8.164 8.244 8.129 8.156 31,930,446 +0.02(+0.24%)
Sep 22, 2009 8.089 8.152 7.990 8.136 31,541,962 +0.08(+0.94%)
Sep 21, 2009 8.204 8.212 8.025 8.061 46,903,804 -0.16(-1.98%)
Sep 18, 2009 8.271 8.327 8.176 8.224 38,232,864 -0.03(-0.34%)
Sep 17, 2009 8.295 8.331 8.192 8.252 57,727,296 +0.01(+0.08%)
Sep 16, 2009 8.208 8.450 8.172 8.245 65,409,988 +0.12(+1.53%)
Sep 15, 2009 8.097 8.244 8.013 8.121 111,424,864 -0.65(-7.46%)
Sep 14, 2009 8.633 8.823 8.617 8.775 23,556,700 +0.13(+1.52%)
Sep 11, 2009 8.724 8.771 8.644 8.644 16,405,634 -0.09(-1.00%)
Sep 10, 2009 8.752 8.768 8.625 8.732 15,282,392 -0.03(-0.32%)
Sep 09, 2009 8.688 8.815 8.672 8.760 13,558,675 +0.05(+0.55%)
Sep 08, 2009 8.752 8.775 8.672 8.712 16,740,010 -0.02(-0.18%)
Sep 04, 2009 8.609 8.736 8.593 8.728 14,318,312 +0.11(+1.24%)
Sep 03, 2009 8.561 8.625 8.545 8.621 12,804,544 +0.06(+0.74%)
Sep 02, 2009 8.557 8.609 8.446 8.557 20,606,874 +0.05(+0.56%)
Sep 01, 2009 8.561 8.629 8.502 8.510 23,723,992 -0.06(-0.69%)
Aug 31, 2009 8.625 8.644 8.541 8.569 18,999,976 -0.08(-0.87%)
Aug 28, 2009 8.768 8.791 8.597 8.644 16,852,288 -0.09(-1.00%)
Aug 27, 2009 8.660 8.771 8.641 8.732 23,799,630 +0.04(+0.46%)
Aug 26, 2009 8.450 8.692 8.394 8.692 24,880,330 +0.24(+2.87%)
Aug 25, 2009 8.454 8.514 8.375 8.450 21,877,048 -0.00(-0.05%)
Aug 24, 2009 8.494 8.545 8.426 8.454 19,695,712 -0.03(-0.37%)
Aug 21, 2009 8.434 8.510 8.335 8.486 19,942,342 +0.09(+1.09%)
Aug 20, 2009 8.267 8.398 8.259 8.394 18,575,628 +0.08(+1.00%)
Aug 19, 2009 8.212 8.315 8.208 8.311 18,282,166 +0.06(+0.67%)
Aug 18, 2009 8.335 8.374 8.240 8.256 18,195,776 -0.05(-0.56%)
Aug 17, 2009 8.271 8.367 8.252 8.302 12,557,273 -0.05(-0.58%)
Aug 14, 2009 8.430 8.470 8.259 8.351 23,482,292 -0.10(-1.17%)
Aug 13, 2009 8.482 8.519 8.371 8.450 20,713,172 +0.01(+0.09%)
Aug 12, 2009 8.303 8.521 8.303 8.442 16,429,376 +0.14(+1.75%)
Aug 11, 2009 8.289 8.345 8.250 8.297 17,288,784 +0.01(+0.10%)
Aug 10, 2009 8.313 8.349 8.246 8.289 19,166,504 +0.01(+0.14%)
Aug 07, 2009 8.479 8.479 8.242 8.277 29,102,136 -0.17(-1.97%)
Aug 06, 2009 8.531 8.539 8.400 8.444 23,490,402 -0.08(-0.88%)
Aug 05, 2009 8.547 8.578 8.452 8.519 20,196,760 -0.01(-0.09%)
Aug 04, 2009 8.539 8.574 8.460 8.527 19,349,600 -0.01(-0.14%)
Aug 03, 2009 8.511 8.555 8.452 8.539 17,668,710 +0.07(+0.84%)
Jul 31, 2009 8.448 8.515 8.404 8.467 15,007,301 +0.04(+0.42%)
Jul 30, 2009 8.368 8.493 8.317 8.432 24,693,892 +0.09(+1.09%)
Jul 29, 2009 8.380 8.436 8.317 8.341 27,560,108 -0.00(-0.05%)
Jul 28, 2009 8.380 8.475 8.341 8.345 18,255,254 -0.06(-0.66%)
Jul 27, 2009 8.475 8.483 8.353 8.400 16,110,933 -0.06(-0.70%)
Jul 24, 2009 8.329 8.483 8.285 8.460 24,744,966 +0.15(+1.81%)
Jul 23, 2009 8.329 8.400 8.123 8.309 43,928,740 -0.17(-1.96%)
Jul 22, 2009 8.523 8.586 8.460 8.475 18,166,092 -0.05(-0.56%)
Jul 21, 2009 8.574 8.646 8.475 8.523 19,102,074 +0.00(+0.05%)
Jul 20, 2009 8.626 8.626 8.479 8.519 20,903,938 -0.06(-0.69%)
Jul 17, 2009 8.685 8.733 8.547 8.578 16,036,785 -0.13(-1.46%)
Jul 16, 2009 8.666 8.741 8.622 8.705 15,427,626 +0.03(+0.37%)
Jul 15, 2009 8.646 8.725 8.594 8.673 14,784,502 +0.09(+1.01%)
Jul 14, 2009 8.622 8.630 8.507 8.586 15,040,441 +0.02(+0.18%)
Jul 13, 2009 8.547 8.638 8.539 8.570 17,166,992 -0.01(-0.09%)
Jul 10, 2009 8.467 8.614 8.420 8.578 13,017,657 +0.09(+1.07%)
Jul 09, 2009 8.626 8.642 8.464 8.487 16,160,818 -0.16(-1.88%)
Jul 08, 2009 8.487 8.662 8.456 8.650 24,526,784 +0.21(+2.44%)
Jul 07, 2009 8.630 8.642 8.424 8.444 15,263,111 -0.11(-1.25%)
Jul 06, 2009 8.376 8.570 8.361 8.551 14,529,601 +0.13(+1.55%)
Jul 02, 2009 8.737 8.784 8.420 8.420 22,209,952 -0.38(-4.36%)
Jul 01, 2009 8.757 8.879 8.701 8.804 12,266,798 +0.07(+0.82%)
Jun 30, 2009 8.792 8.832 8.646 8.733 18,574,926 -0.07(-0.81%)
Jun 29, 2009 8.816 8.903 8.733 8.804 11,461,577 -0.06(-0.67%)
Jun 26, 2009 8.840 8.895 8.745 8.864 24,156,826 +0.02(+0.18%)
Jun 25, 2009 8.709 8.864 8.681 8.848 22,967,838 +0.19(+2.24%)
Jun 24, 2009 8.563 8.733 8.384 8.654 36,150,252 +0.04(+0.41%)
Jun 23, 2009 8.772 8.772 8.368 8.618 40,688,376 -0.01(-0.09%)
Jun 22, 2009 8.479 8.745 8.479 8.626 23,051,412 +0.13(+1.49%)
Jun 19, 2009 8.638 8.666 8.479 8.499 21,680,428 +0.02(+0.19%)
Jun 18, 2009 8.396 8.567 8.368 8.483 16,730,194 +0.08(+0.89%)
Jun 17, 2009 8.456 8.523 8.357 8.408 16,048,231 -0.05(-0.61%)
Jun 16, 2009 8.467 8.559 8.357 8.460 13,760,007 +0.03(+0.33%)
Jun 15, 2009 8.543 8.646 8.390 8.432 14,186,130 -0.17(-1.98%)
Jun 12, 2009 8.654 8.673 8.511 8.602 16,217,281 -0.05(-0.59%)
Jun 11, 2009 8.733 8.812 8.630 8.654 17,812,018 -0.04(-0.41%)
Jun 10, 2009 8.895 8.895 8.622 8.689 16,414,995 -0.15(-1.75%)
Jun 09, 2009 8.891 8.959 8.796 8.844 13,267,531 -0.04(-0.49%)
Jun 08, 2009 8.899 8.939 8.816 8.887 14,712,427 -0.20(-2.22%)
Jun 05, 2009 9.165 9.208 8.986 9.089 11,531,447 -0.02(-0.17%)
Jun 04, 2009 8.998 9.141 8.852 9.105 12,602,303 +0.10(+1.10%)
Jun 03, 2009 9.089 9.165 8.927 9.006 19,018,888 -0.12(-1.34%)
Jun 02, 2009 9.184 9.331 9.121 9.129 17,037,072 -0.14(-1.50%)
Jun 01, 2009 9.050 9.359 9.050 9.268 20,707,292 +0.24(+2.63%)
May 29, 2009 8.955 9.030 8.820 9.030 14,664,779 +0.11(+1.20%)
May 28, 2009 8.733 8.943 8.654 8.923 15,370,073 +0.18(+2.08%)
May 27, 2009 8.947 8.982 8.729 8.741 11,846,967 -0.23(-2.52%)
May 26, 2009 8.800 8.967 8.626 8.967 16,365,872 +0.12(+1.39%)
May 22, 2009 8.860 8.891 8.761 8.844 13,018,369 +0.00(+0.04%)
May 21, 2009 8.749 8.887 8.634 8.840 14,437,173 +0.23(+2.72%)
May 20, 2009 8.594 8.812 8.594 8.606 13,664,321 +0.04(+0.46%)
May 19, 2009 8.638 8.697 8.523 8.567 11,075,240 -0.10(-1.19%)
May 18, 2009 8.697 8.717 8.460 8.669 12,968,774 +0.04(+0.41%)
May 15, 2009 8.772 8.875 8.634 8.634 24,315,274 -0.16(-1.85%)
May 14, 2009 8.479 8.943 8.428 8.796 23,579,444 +0.30(+3.54%)
May 13, 2009 8.483 8.673 8.361 8.495 17,842,434 -0.04(-0.44%)
May 12, 2009 8.576 8.636 8.501 8.533 11,271,832 -0.04(-0.46%)
May 11, 2009 8.489 8.616 8.426 8.572 13,585,790 -0.02(-0.18%)
May 08, 2009 8.620 8.663 8.430 8.588 23,166,462 +0.07(+0.79%)
May 07, 2009 8.723 8.762 8.501 8.521 22,279,352 -0.13(-1.55%)
May 06, 2009 8.893 8.960 8.545 8.655 18,414,378 -0.17(-1.97%)
May 05, 2009 8.904 8.960 8.774 8.829 19,847,000 -0.02(-0.18%)
May 04, 2009 8.655 8.853 8.620 8.845 12,744,036 +0.16(+1.87%)
May 01, 2009 8.533 8.683 8.406 8.683 17,745,132 +0.14(+1.62%)
Apr 30, 2009 8.651 8.675 8.337 8.545 34,658,080 -0.21(-2.44%)
Apr 29, 2009 8.647 8.806 8.537 8.758 17,679,002 +0.19(+2.21%)
Apr 28, 2009 8.422 8.667 8.339 8.568 15,350,480 +0.09(+1.03%)
Apr 27, 2009 8.375 8.628 8.339 8.481 13,742,299 +0.02(+0.19%)
Apr 24, 2009 8.513 8.541 8.379 8.466 13,014,544 +0.01(+0.09%)
Apr 23, 2009 8.422 8.553 8.343 8.458 15,431,566 +0.03(+0.38%)
Apr 22, 2009 8.189 8.572 8.189 8.426 16,888,994 +0.17(+2.11%)
Apr 21, 2009 8.126 8.430 8.126 8.252 19,605,578 +0.03(+0.34%)
Apr 20, 2009 8.098 8.282 8.098 8.225 17,303,928 +0.04(+0.48%)
Apr 17, 2009 8.375 8.375 8.153 8.185 18,347,798 -0.11(-1.38%)
Apr 16, 2009 8.201 8.335 8.082 8.300 16,572,286 +0.15(+1.84%)
Apr 15, 2009 8.142 8.236 8.051 8.149 16,402,913 -0.04(-0.48%)
Apr 14, 2009 8.063 8.260 7.980 8.189 21,740,340 +0.08(+1.02%)
Apr 13, 2009 7.972 8.130 7.928 8.106 13,395,522 +0.10(+1.28%)
Apr 09, 2009 8.300 8.359 7.865 8.003 26,111,228 -0.23(-2.74%)
Apr 08, 2009 7.991 8.232 7.964 8.229 20,936,520 +0.25(+3.12%)
Apr 07, 2009 8.201 8.288 7.931 7.980 23,802,224 -0.45(-5.34%)
Apr 06, 2009 8.442 8.521 8.272 8.430 11,354,198 -0.06(-0.70%)
Apr 03, 2009 8.588 8.687 8.450 8.489 13,213,873 -0.08(-0.92%)
Apr 02, 2009 8.561 8.718 8.481 8.568 19,892,492 +0.13(+1.59%)
Apr 01, 2009 8.315 8.537 8.300 8.434 15,725,476 +0.05(+0.57%)
Mar 31, 2009 8.513 8.596 8.300 8.387 15,793,772 -0.09(-1.07%)
Mar 30, 2009 8.596 8.691 8.347 8.478 13,592,710 -0.30(-3.42%)
Mar 26, 2009 8.640 8.782 8.533 8.778 18,166,322 +0.19(+2.26%)
Mar 25, 2009 8.391 8.596 8.292 8.584 20,955,704 +0.24(+2.89%)
Mar 24, 2009 8.240 8.493 8.209 8.343 19,794,864 +0.01(+0.14%)
Mar 23, 2009 8.187 8.335 8.138 8.331 22,576,886 +0.15(+1.79%)
Mar 20, 2009 8.315 8.331 8.138 8.185 18,494,092 -0.08(-1.00%)
Mar 19, 2009 8.497 8.497 8.185 8.268 13,205,675 -0.14(-1.65%)
Mar 18, 2009 8.339 8.485 8.213 8.406 16,749,730 -0.05(-0.61%)
Mar 17, 2009 8.339 8.462 8.130 8.458 15,420,868 +0.11(+1.28%)
Mar 16, 2009 8.478 8.596 8.327 8.351 12,247,819 -0.06(-0.66%)
Mar 13, 2009 8.450 8.472 8.312 8.406 0 -0.01(-0.14%)
Mar 12, 2009 8.232 8.478 8.134 8.418 19,058,678 +0.19(+2.31%)
Mar 11, 2009 8.537 8.632 8.066 8.229 22,971,612 -0.22(-2.62%)
Mar 10, 2009 8.098 8.596 7.928 8.450 33,157,278 +0.76(+9.87%)
Mar 09, 2009 7.798 7.936 7.663 7.691 24,257,838 -0.15(-1.96%)
Mar 06, 2009 8.031 8.090 7.703 7.845 0 -0.11(-1.44%)
Mar 05, 2009 8.019 8.189 7.885 7.960 20,325,292 -0.17(-2.14%)
Mar 04, 2009 8.090 8.300 7.968 8.134 17,510,118 +0.10(+1.28%)
Mar 02, 2009 8.043 8.165 7.904 8.031 18,248,252 -0.14(-1.69%)
Feb 27, 2009 8.181 8.335 8.043 8.169 0 -0.00(-0.05%)
Feb 26, 2009 8.612 8.612 8.031 8.173 31,490,698 -0.49(-5.66%)
Feb 25, 2009 8.430 8.806 8.430 8.663 22,868,050 +0.24(+2.81%)
Feb 24, 2009 8.351 8.450 8.221 8.426 19,905,384 +0.11(+1.38%)
Feb 23, 2009 8.810 8.821 8.300 8.312 24,284,802 -0.45(-5.14%)
Feb 20, 2009 8.604 8.845 8.505 8.762 0 +0.07(+0.82%)
Feb 19, 2009 8.564 8.810 8.564 8.691 22,224,718 +0.11(+1.24%)
Feb 18, 2009 8.315 8.647 8.244 8.584 28,198,264 +0.30(+3.58%)
Feb 17, 2009 8.300 8.402 8.047 8.288 26,734,640 -0.12(-1.46%)
Feb 13, 2009 8.379 8.576 8.335 8.410 17,512,672 -0.05(-0.56%)
Feb 12, 2009 8.442 8.481 8.173 8.458 26,794,764 -0.05(-0.60%)
Feb 11, 2009 8.493 8.600 8.387 8.509 20,475,656 +0.05(+0.63%)
Feb 10, 2009 8.846 9.036 8.168 8.456 49,690,408 -0.58(-6.42%)
Feb 09, 2009 9.016 9.073 8.874 9.036 13,083,714 +0.00(+0.00%)
Feb 06, 2009 8.728 9.071 8.657 9.036 20,013,516 +0.36(+4.14%)
Feb 05, 2009 8.728 8.834 8.527 8.677 22,695,954 -0.08(-0.90%)
Feb 04, 2009 8.913 8.965 8.736 8.756 15,329,417 -0.19(-2.16%)
Feb 03, 2009 8.783 9.008 8.685 8.949 18,065,250 +0.11(+1.29%)
Feb 02, 2009 8.842 8.996 8.767 8.834 21,931,768 -0.04(-0.44%)
Jan 30, 2009 9.505 9.588 8.850 8.874 0 -0.64(-6.76%)
Jan 29, 2009 9.643 9.757 9.485 9.517 13,349,690 -0.21(-2.15%)
Jan 28, 2009 9.895 9.895 9.627 9.726 15,409,467 -0.06(-0.60%)
Jan 27, 2009 9.852 9.935 9.603 9.785 11,523,836 -0.04(-0.44%)
Jan 26, 2009 9.734 9.919 9.686 9.828 14,514,881 +0.15(+1.55%)
Jan 23, 2009 9.651 9.722 9.532 9.678 14,892,061 -0.13(-1.33%)
Jan 22, 2009 9.671 9.860 9.639 9.809 12,721,996 +0.04(+0.44%)
Jan 21, 2009 9.631 9.793 8.834 9.765 16,661,792 +0.13(+1.39%)
Jan 20, 2009 9.816 9.935 9.603 9.631 13,588,475 -0.22(-2.20%)
Jan 16, 2009 9.761 9.888 9.607 9.848 0 +0.19(+1.92%)
Jan 15, 2009 9.544 9.694 9.402 9.663 17,452,484 +0.11(+1.11%)
Jan 14, 2009 9.667 9.840 9.525 9.556 19,653,718 -0.19(-1.98%)
Jan 13, 2009 9.674 9.820 9.659 9.749 19,734,542 +0.08(+0.86%)
Jan 12, 2009 9.789 9.844 9.623 9.667 15,676,556 -0.12(-1.21%)
Jan 09, 2009 9.994 10.04 9.761 9.785 17,923,822 -0.13(-1.27%)
Jan 08, 2009 10.08 10.13 9.820 9.911 23,821,228 -0.18(-1.80%)
Jan 07, 2009 9.962 10.28 9.962 10.09 17,947,438 +0.09(+0.91%)
Jan 06, 2009 10.55 10.62 9.958 10.00 26,953,612 -0.52(-4.91%)
Jan 05, 2009 10.44 10.56 10.35 10.52 12,439,311 +0.05(+0.49%)
Jan 02, 2009 10.45 10.52 10.31 10.47 0 +0.05(+0.49%)
Jan 01, 2009 10.29 10.46 10.16 10.42 0 +0.00(+0.00%)
Dec 31, 2008 10.29 10.46 10.16 10.42 13,524,851 +0.15(+1.42%)
Dec 30, 2008 10.06 10.33 9.868 10.27 10,834,074 +0.25(+2.48%)
Dec 29, 2008 9.962 10.05 9.891 10.02 9,342,267 +0.04(+0.43%)
Dec 26, 2008 10.04 10.05 9.923 9.978 4,165,266 +0.02(+0.16%)
Dec 24, 2008 10.03 10.03 9.915 9.962 3,032,238 -0.01(-0.08%)
Dec 23, 2008 10.12 10.16 9.919 9.970 9,946,837 -0.10(-1.02%)
Dec 22, 2008 10.15 10.15 9.962 10.07 15,391,469 +0.05(+0.47%)
Dec 19, 2008 10.29 10.40 10.01 10.03 23,256,314 -0.24(-2.31%)
Dec 18, 2008 10.41 10.49 10.16 10.26 14,600,197 -0.11(-1.10%)
Dec 17, 2008 10.31 10.52 10.26 10.38 14,370,102 -0.04(-0.34%)
Dec 16, 2008 10.32 10.43 10.03 10.41 25,245,208 +0.29(+2.84%)
Dec 15, 2008 9.931 10.20 9.816 10.12 21,607,526 +0.04(+0.43%)
Dec 12, 2008 10.13 10.29 10.01 10.08 19,443,950 -0.23(-2.22%)
Dec 11, 2008 10.30 10.60 10.20 10.31 21,013,372 -0.05(-0.46%)
Dec 10, 2008 10.10 10.42 10.05 10.36 27,450,068 +0.31(+3.10%)
Dec 09, 2008 10.17 10.26 9.615 10.05 51,582,916 -0.73(-6.74%)
Dec 08, 2008 10.86 10.88 10.47 10.77 28,371,736 -0.04(-0.40%)
Dec 05, 2008 10.51 10.85 10.29 10.81 27,449,932 +0.21(+2.01%)
Dec 04, 2008 10.71 10.79 10.42 10.60 27,170,916 -0.23(-2.11%)
Dec 03, 2008 10.66 10.90 10.48 10.83 24,678,808 +0.26(+2.42%)
Dec 02, 2008 10.80 10.85 10.47 10.57 24,283,360 -0.07(-0.70%)
Dec 01, 2008 10.72 10.96 10.65 10.65 18,991,546 -0.26(-2.39%)
Nov 28, 2008 10.91 11.01 10.84 10.91 5,563,800 -0.02(-0.18%)
Nov 26, 2008 10.71 10.98 10.67 10.93 14,755,274 +0.07(+0.65%)
Nov 25, 2008 10.80 10.98 10.59 10.86 25,297,976 +0.23(+2.15%)
Nov 24, 2008 10.46 10.80 10.33 10.63 23,398,908 +0.29(+2.82%)
Nov 21, 2008 9.832 10.40 9.532 10.34 32,198,548 +0.68(+7.07%)
Nov 20, 2008 10.43 10.58 9.544 9.655 35,157,476 -0.84(-7.97%)
Nov 19, 2008 10.77 10.96 10.48 10.49 25,958,200 -0.15(-1.41%)
Nov 18, 2008 10.59 10.77 10.40 10.64 21,621,870 +0.06(+0.52%)
Nov 17, 2008 10.97 11.03 10.58 10.59 20,004,422 -0.47(-4.21%)
Nov 14, 2008 10.84 11.45 10.72 11.05 0 +0.03(+0.25%)
Nov 13, 2008 10.63 11.03 10.25 11.02 24,886,748 +0.46(+4.33%)
Nov 12, 2008 10.66 10.85 10.42 10.57 25,174,910 -0.35(-3.23%)
Nov 11, 2008 10.80 11.04 10.62 10.92 17,194,030 +0.13(+1.17%)
Nov 10, 2008 10.98 11.01 10.69 10.79 12,278,755 -0.04(-0.40%)
Nov 07, 2008 10.75 10.86 10.57 10.84 14,182,571 +0.21(+1.96%)
Nov 06, 2008 10.55 10.86 10.55 10.63 20,818,642 +0.11(+1.09%)
Nov 05, 2008 10.87 10.91 10.45 10.51 18,883,790 -0.42(-3.85%)
Nov 04, 2008 10.88 11.04 10.76 10.93 15,650,043 +0.18(+1.65%)
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.