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

Kroger Co (NY: KR )

55.77 +0.03 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Mar 31, 2011 9.724 9.777 9.640 9.640 14,754,987 -0.13(-1.32%)
Mar 30, 2011 9.769 9.769 9.769 9.769 13,842,825 +0.04(+0.41%)
Mar 29, 2011 9.535 9.757 9.535 9.728 19,025,804 +0.21(+2.15%)
Mar 28, 2011 9.523 9.648 9.515 9.523 14,012,973 -0.01(-0.08%)
Mar 25, 2011 9.572 9.576 9.451 9.531 13,774,060 -0.07(-0.71%)
Mar 24, 2011 9.479 9.632 9.479 9.600 12,750,380 +0.15(+1.57%)
Mar 23, 2011 9.495 9.503 9.407 9.451 16,627,425 -0.06(-0.63%)
Mar 22, 2011 9.507 9.543 9.451 9.511 22,146,602 +0.00(+0.04%)
Mar 21, 2011 9.552 9.596 9.507 9.507 24,742,470 -0.09(-0.92%)
Mar 18, 2011 9.584 9.596 9.455 9.596 24,264,158 +0.05(+0.55%)
Mar 17, 2011 9.535 9.580 9.451 9.543 14,008,564 +0.08(+0.89%)
Mar 16, 2011 9.620 9.620 9.411 9.459 27,858,738 -0.19(-2.00%)
Mar 15, 2011 9.599 9.704 9.588 9.652 22,392,316 +0.06(+0.59%)
Mar 14, 2011 9.560 9.622 9.475 9.596 18,911,174 -0.02(-0.21%)
Mar 11, 2011 9.439 9.652 9.439 9.616 19,400,282 -0.01(-0.13%)
Mar 10, 2011 9.511 9.656 9.491 9.628 28,277,062 +0.08(+0.88%)
Mar 09, 2011 9.511 9.576 9.479 9.543 34,232,116 +0.01(+0.08%)
Mar 08, 2011 9.495 9.560 9.431 9.535 21,289,066 +0.03(+0.30%)
Mar 07, 2011 9.459 9.584 9.451 9.507 21,942,256 +0.02(+0.17%)
Mar 04, 2011 9.270 9.543 9.246 9.491 42,297,728 +0.23(+2.52%)
Mar 03, 2011 9.411 9.443 9.133 9.258 49,888,464 +0.10(+1.10%)
Mar 02, 2011 9.101 9.202 9.045 9.157 22,891,200 +0.02(+0.18%)
Mar 01, 2011 9.266 9.314 9.141 9.141 25,616,464 -0.07(-0.74%)
Feb 28, 2011 9.161 9.282 9.117 9.210 27,202,720 +0.02(+0.18%)
Feb 25, 2011 9.274 9.274 9.165 9.194 17,584,364 -0.04(-0.48%)
Feb 24, 2011 9.270 9.435 9.210 9.238 22,606,176 -0.06(-0.61%)
Feb 23, 2011 9.326 9.358 9.218 9.294 17,051,166 -0.04(-0.39%)
Feb 22, 2011 9.226 9.427 9.198 9.330 25,775,342 +0.04(+0.43%)
Feb 18, 2011 9.282 9.294 9.218 9.290 13,550,305 +0.00(+0.04%)
Feb 17, 2011 9.254 9.330 9.194 9.286 25,912,760 -0.05(-0.56%)
Feb 16, 2011 9.097 9.338 9.073 9.338 23,171,448 +0.25(+2.70%)
Feb 15, 2011 9.029 9.093 8.892 9.093 20,767,974 +0.07(+0.80%)
Feb 14, 2011 9.029 9.109 8.980 9.021 14,854,045 -0.06(-0.71%)
Feb 11, 2011 8.996 9.093 8.944 9.085 13,972,303 +0.02(+0.23%)
Feb 10, 2011 9.064 9.156 9.008 9.064 10,862,765 -0.02(-0.22%)
Feb 09, 2011 8.939 9.084 8.907 9.084 11,870,048 +0.14(+1.62%)
Feb 08, 2011 8.956 9.020 8.907 8.939 13,149,359 -0.02(-0.22%)
Feb 07, 2011 9.000 9.028 8.923 8.960 21,177,500 +0.00(+0.00%)
Feb 04, 2011 8.831 9.000 8.831 8.960 16,764,419 +0.19(+2.20%)
Feb 03, 2011 8.663 8.831 8.663 8.767 16,400,825 +0.08(+0.97%)
Feb 02, 2011 8.663 8.747 8.659 8.683 13,103,763 -0.02(-0.23%)
Feb 01, 2011 8.623 8.731 8.614 8.703 11,833,927 +0.12(+1.36%)
Jan 31, 2011 8.570 8.689 8.542 8.586 21,037,256 +0.04(+0.52%)
Jan 28, 2011 8.651 8.683 8.534 8.542 16,970,292 -0.09(-1.02%)
Jan 27, 2011 8.703 8.723 8.631 8.631 20,319,356 -0.04(-0.46%)
Jan 26, 2011 8.699 8.843 8.667 8.671 19,639,390 -0.02(-0.18%)
Jan 25, 2011 8.719 8.747 8.647 8.687 14,039,234 +0.00(+0.00%)
Jan 24, 2011 8.659 8.787 8.659 8.687 13,677,225 +0.04(+0.42%)
Jan 21, 2011 8.711 8.743 8.643 8.651 16,398,983 -0.01(-0.14%)
Jan 20, 2011 8.606 8.763 8.606 8.663 18,746,612 +0.03(+0.37%)
Jan 19, 2011 8.594 8.659 8.550 8.631 18,510,248 +0.03(+0.37%)
Jan 18, 2011 8.614 8.639 8.586 8.598 13,747,880 -0.00(-0.05%)
Jan 14, 2011 8.618 8.679 8.570 8.602 12,106,733 -0.03(-0.37%)
Jan 13, 2011 8.723 8.735 8.614 8.635 14,351,968 -0.09(-1.06%)
Jan 12, 2011 8.647 8.755 8.586 8.727 14,183,609 +0.12(+1.40%)
Jan 11, 2011 8.554 8.635 8.462 8.606 15,124,781 -0.03(-0.37%)
Jan 10, 2011 8.659 8.695 8.627 8.639 11,410,477 -0.03(-0.32%)
Jan 07, 2011 8.691 8.747 8.627 8.667 11,738,060 -0.09(-1.02%)
Jan 06, 2011 8.751 8.779 8.667 8.756 18,604,654 -0.03(-0.32%)
Jan 05, 2011 8.707 8.831 8.687 8.784 20,177,602 +0.08(+0.88%)
Jan 04, 2011 8.739 8.775 8.635 8.707 22,621,616 -0.12(-1.41%)
Jan 03, 2011 9.000 9.008 8.759 8.831 26,328,672 -0.14(-1.57%)
Dec 31, 2010 8.883 8.996 8.871 8.972 13,340,847 +0.07(+0.81%)
Dec 30, 2010 8.815 8.939 8.815 8.899 13,407,995 +0.08(+0.91%)
Dec 29, 2010 8.727 8.871 8.723 8.819 9,871,874 +0.10(+1.10%)
Dec 28, 2010 8.763 8.823 8.723 8.723 8,927,557 -0.08(-0.91%)
Dec 27, 2010 8.695 8.835 8.679 8.803 12,457,617 +0.09(+1.01%)
Dec 23, 2010 8.719 8.763 8.663 8.715 10,661,707 -0.02(-0.28%)
Dec 22, 2010 8.699 8.763 8.653 8.739 16,704,015 +0.03(+0.32%)
Dec 21, 2010 8.695 8.739 8.643 8.711 15,498,112 -0.02(-0.18%)
Dec 20, 2010 8.707 8.743 8.610 8.727 14,669,324 +0.02(+0.23%)
Dec 17, 2010 8.651 8.755 8.594 8.707 24,586,470 +0.04(+0.51%)
Dec 16, 2010 8.574 8.703 8.534 8.663 22,516,058 +0.08(+0.98%)
Dec 15, 2010 8.438 8.586 8.426 8.578 27,128,924 +0.15(+1.81%)
Dec 14, 2010 8.386 8.430 8.350 8.426 23,126,584 -0.04(-0.52%)
Dec 13, 2010 8.289 8.494 8.265 8.470 39,910,468 +0.18(+2.23%)
Dec 10, 2010 8.358 8.398 8.237 8.285 33,484,712 -0.04(-0.53%)
Dec 09, 2010 8.414 8.414 8.289 8.330 19,946,090 +0.00(+0.00%)
Dec 08, 2010 8.322 8.354 8.297 8.330 37,573,132 +0.03(+0.39%)
Dec 07, 2010 8.326 8.418 8.277 8.297 27,315,710 -0.13(-1.57%)
Dec 06, 2010 8.442 8.470 8.277 8.430 37,749,892 -0.04(-0.47%)
Dec 03, 2010 8.602 8.614 8.426 8.470 39,834,144 -0.21(-2.40%)
Dec 02, 2010 8.787 8.952 8.566 8.679 98,983,632 -0.89(-9.35%)
Dec 01, 2010 9.553 9.686 9.421 9.573 37,538,204 +0.12(+1.32%)
Nov 30, 2010 9.216 9.473 9.204 9.449 29,313,380 +0.19(+2.04%)
Nov 29, 2010 9.212 9.285 9.132 9.260 18,542,244 +0.00(+0.04%)
Nov 26, 2010 9.200 9.317 9.172 9.256 7,613,550 +0.02(+0.22%)
Nov 24, 2010 9.256 9.236 9.236 9.236 13,394,643 +0.00(+0.04%)
Nov 23, 2010 9.240 9.289 9.200 9.232 19,579,350 -0.05(-0.52%)
Nov 22, 2010 9.112 9.289 9.112 9.281 13,389,851 +0.12(+1.31%)
Nov 19, 2010 9.044 9.196 9.044 9.160 10,632,642 +0.03(+0.31%)
Nov 18, 2010 9.188 9.220 9.112 9.132 12,327,106 -0.02(-0.22%)
Nov 17, 2010 9.008 9.200 8.992 9.152 14,481,895 +0.15(+1.65%)
Nov 16, 2010 9.088 9.176 8.992 9.004 12,982,068 -0.22(-2.39%)
Nov 15, 2010 9.240 9.293 9.168 9.224 10,089,272 +0.00(+0.00%)
Nov 12, 2010 9.068 9.240 9.024 9.224 16,571,083 +0.14(+1.50%)
Nov 11, 2010 9.036 9.088 8.988 9.088 7,767,652 -0.00(-0.04%)
Nov 10, 2010 9.068 9.180 9.044 9.092 11,969,190 -0.00(-0.03%)
Nov 09, 2010 9.127 9.195 9.027 9.095 14,603,410 +0.00(+0.04%)
Nov 08, 2010 9.203 9.235 9.071 9.091 12,805,489 -0.16(-1.73%)
Nov 05, 2010 9.303 9.307 9.147 9.251 11,910,184 -0.04(-0.43%)
Nov 04, 2010 9.231 9.395 9.207 9.291 18,101,116 +0.18(+2.02%)
Nov 03, 2010 9.051 9.135 8.999 9.107 13,178,307 +0.08(+0.93%)
Nov 02, 2010 8.891 9.063 8.835 9.023 16,449,871 +0.21(+2.41%)
Nov 01, 2010 8.827 8.911 8.747 8.811 8,066,461 +0.00(+0.05%)
Oct 29, 2010 8.867 8.879 8.791 8.807 13,695,846 -0.07(-0.77%)
Oct 28, 2010 8.891 8.907 8.783 8.875 15,081,125 -0.01(-0.14%)
Oct 27, 2010 8.755 8.895 8.699 8.887 14,484,923 +0.18(+2.02%)
Oct 25, 2010 8.739 8.795 8.707 8.711 9,363,393 -0.02(-0.18%)
Oct 22, 2010 8.699 8.775 8.667 8.727 9,999,424 +0.02(+0.23%)
Oct 21, 2010 8.715 8.751 8.631 8.707 10,868,408 -0.00(-0.05%)
Oct 20, 2010 8.595 8.753 8.571 8.711 12,437,338 +0.14(+1.59%)
Oct 19, 2010 8.759 8.781 8.555 8.575 23,271,412 -0.31(-3.47%)
Oct 18, 2010 8.811 8.931 8.779 8.883 15,407,585 +0.07(+0.82%)
Oct 15, 2010 8.891 8.927 8.807 8.811 16,005,483 -0.06(-0.63%)
Oct 14, 2010 8.791 8.955 8.759 8.867 21,811,522 +0.06(+0.64%)
Oct 13, 2010 8.703 8.851 8.687 8.811 17,251,736 +0.13(+1.48%)
Oct 12, 2010 8.623 8.691 8.579 8.683 11,971,010 +0.04(+0.46%)
Oct 11, 2010 8.507 8.663 8.490 8.643 13,880,775 +0.12(+1.41%)
Oct 08, 2010 8.523 8.567 8.446 8.523 17,302,374 -0.01(-0.14%)
Oct 07, 2010 8.527 8.555 8.478 8.535 129,006 +0.04(+0.47%)
Oct 06, 2010 8.547 8.591 8.494 8.494 17,247,202 -0.06(-0.70%)
Oct 05, 2010 8.583 8.715 8.551 8.555 358,663 +0.00(+0.05%)
Oct 04, 2010 8.695 8.695 8.527 8.551 14,747,472 -0.14(-1.66%)
Oct 01, 2010 8.695 8.751 8.619 8.695 13,689,616 +0.03(+0.29%)
Sep 30, 2010 8.672 8.779 8.615 8.669 249,104 +0.01(+0.12%)
Sep 29, 2010 8.739 8.743 8.619 8.659 14,440,577 -0.10(-1.14%)
Sep 28, 2010 8.799 8.807 8.643 8.759 316,837 -0.02(-0.18%)
Sep 27, 2010 8.811 8.835 8.763 8.775 12,840,095 -0.07(-0.77%)
Sep 24, 2010 8.811 8.923 8.787 8.843 10,896,596 +0.09(+1.01%)
Sep 23, 2010 8.755 8.807 8.575 8.755 15,026,609 +0.10(+1.16%)
Sep 22, 2010 8.651 8.707 8.587 8.655 12,683,060 +0.01(+0.09%)
Sep 21, 2010 8.755 8.755 8.623 8.647 68,999 -0.11(-1.28%)
Sep 20, 2010 8.723 8.767 8.603 8.759 16,733,704 +0.04(+0.41%)
Sep 17, 2010 8.723 8.863 8.651 8.723 20,848,854 +0.12(+1.40%)
Sep 15, 2010 8.482 8.635 8.474 8.603 11,973,585 +0.09(+1.08%)
Sep 14, 2010 8.655 8.779 8.511 8.511 259,926 +0.09(+1.05%)
Sep 13, 2010 8.567 8.567 8.378 8.422 14,975,303 -0.08(-0.99%)
Sep 10, 2010 8.406 8.559 8.406 8.507 17,790,522 +0.10(+1.14%)
Sep 09, 2010 8.390 8.466 8.346 8.410 6,172 +0.12(+1.50%)
Sep 08, 2010 8.282 8.354 8.234 8.286 119,288 +0.00(+0.00%)
Sep 07, 2010 8.278 8.342 8.244 8.286 12,128 +0.00(+0.05%)
Sep 03, 2010 8.182 8.282 8.126 8.282 11,076,021 +0.12(+1.52%)
Sep 02, 2010 8.030 8.166 8.030 8.158 93,041 +0.13(+1.60%)
Sep 01, 2010 7.970 8.102 7.942 8.030 13,874,894 +0.14(+1.72%)
Aug 31, 2010 7.894 8.006 7.874 7.894 104,952 -0.11(-1.35%)
Aug 30, 2010 8.126 8.146 7.974 8.002 13,085,690 -0.11(-1.33%)
Aug 27, 2010 8.138 8.202 8.076 8.110 13,399,006 -0.04(-0.49%)
Aug 26, 2010 8.286 8.306 8.138 8.150 109,388 -0.13(-1.59%)
Aug 25, 2010 8.186 8.314 8.154 8.282 32,157 +0.06(+0.73%)
Aug 24, 2010 8.290 8.346 8.194 8.222 28,063 -0.15(-1.77%)
Aug 23, 2010 8.519 8.563 8.370 8.370 15,019,807 -0.09(-1.04%)
Aug 20, 2010 8.374 8.478 8.370 8.458 9,845,402 +0.02(+0.19%)
Aug 19, 2010 8.543 8.555 8.398 8.442 50,816 -0.12(-1.45%)
Aug 18, 2010 8.743 8.743 8.478 8.567 17,096 -0.25(-2.86%)
Aug 17, 2010 8.803 8.859 8.755 8.819 33,571 +0.04(+0.50%)
Aug 16, 2010 8.803 8.823 8.751 8.775 10,961,027 -0.03(-0.36%)
Aug 13, 2010 8.807 8.815 8.667 8.807 11,796,778 +0.02(+0.27%)
Aug 12, 2010 8.711 8.827 8.651 8.783 12,352,613 -0.01(-0.15%)
Aug 11, 2010 8.832 8.872 8.780 8.796 1,722 -0.16(-1.83%)
Aug 10, 2010 8.816 8.987 8.768 8.959 51,016 +0.10(+1.08%)
Aug 09, 2010 8.880 8.944 8.836 8.864 12,789,697 -0.00(-0.04%)
Aug 06, 2010 8.868 8.876 8.688 8.868 24,638,318 +0.08(+0.95%)
Aug 05, 2010 8.668 8.840 8.620 8.784 16,429,824 +0.09(+1.01%)
Aug 04, 2010 8.660 8.724 8.592 8.696 20,248 +0.08(+0.88%)
Aug 03, 2010 8.496 8.676 8.468 8.620 19,644 +0.08(+0.94%)
Aug 02, 2010 8.540 8.608 8.504 8.540 26,209,998 +0.08(+0.94%)
Jul 30, 2010 8.460 8.496 8.388 8.460 10,551,549 +0.01(+0.14%)
Jul 29, 2010 8.412 8.500 8.376 8.448 16,167 -0.05(-0.61%)
Jul 28, 2010 8.500 8.508 8.364 8.500 1,289 +0.00(+0.00%)
Jul 27, 2010 8.500 8.540 8.388 8.500 31,145 +0.06(+0.71%)
Jul 26, 2010 8.348 8.444 8.272 8.440 18,072,966 +0.13(+1.59%)
Jul 23, 2010 8.113 8.323 8.109 8.308 26,169,246 +0.15(+1.81%)
Jul 22, 2010 8.213 8.280 8.061 8.161 69,221 -0.08(-0.92%)
Jul 21, 2010 8.189 8.344 8.145 8.236 26,683,238 +0.05(+0.63%)
Jul 20, 2010 8.185 8.197 7.973 8.185 26,557,700 +0.16(+1.94%)
Jul 19, 2010 8.153 8.181 8.013 8.029 19,481,448 -0.11(-1.33%)
Jul 16, 2010 8.137 8.308 8.117 8.137 17,695,422 -0.15(-1.83%)
Jul 15, 2010 8.288 8.336 8.209 8.288 20,772,612 +0.01(+0.10%)
Jul 14, 2010 8.348 8.348 8.193 8.280 44,451 -0.02(-0.19%)
Jul 13, 2010 8.229 8.316 8.161 8.296 13,591 +0.12(+1.47%)
Jul 12, 2010 8.173 8.197 8.105 8.177 13,354,887 +0.00(+0.05%)
Jul 09, 2010 8.173 8.236 8.097 8.173 12,322,110 -0.02(-0.29%)
Jul 08, 2010 8.177 8.229 8.097 8.197 176,591 +0.03(+0.34%)
Jul 07, 2010 8.021 8.193 7.953 8.169 125,299 +0.17(+2.15%)
Jul 06, 2010 8.009 8.109 7.905 7.997 36,776 +0.06(+0.81%)
Jul 02, 2010 7.933 8.005 7.869 7.933 16,205,602 -0.06(-0.75%)
Jul 01, 2010 7.921 8.049 7.817 7.993 32,744,660 +0.13(+1.63%)
Jun 30, 2010 7.893 7.953 7.829 7.865 150,437 -0.05(-0.61%)
Jun 29, 2010 8.009 8.049 7.856 7.913 99,563 -0.17(-2.08%)
Jun 25, 2010 8.081 8.113 7.989 8.081 34,001,640 +0.03(+0.35%)
Jun 24, 2010 8.037 8.173 8.013 8.053 67,999 -0.04(-0.49%)
Jun 23, 2010 8.049 8.169 7.965 8.093 20,217,996 +0.03(+0.40%)
Jun 22, 2010 7.929 8.117 7.929 8.061 308,905 +0.11(+1.36%)
Jun 21, 2010 8.093 8.093 7.917 7.953 22,694,138 -0.06(-0.75%)
Jun 18, 2010 8.013 8.260 7.981 8.013 31,487,570 -0.28(-3.33%)
Jun 17, 2010 8.488 8.564 8.225 8.288 47,842,432 +0.27(+3.34%)
Jun 16, 2010 8.105 8.137 7.949 8.021 625 -0.12(-1.47%)
Jun 15, 2010 7.893 8.145 7.877 8.141 158,914 +0.26(+3.35%)
Jun 14, 2010 7.973 8.021 7.869 7.877 15,621,497 -0.11(-1.35%)
Jun 11, 2010 7.821 8.041 7.821 7.985 20,709,456 +0.09(+1.11%)
Jun 10, 2010 7.881 7.969 7.813 7.897 109,507 +0.10(+1.28%)
Jun 09, 2010 7.917 7.953 7.751 7.797 26,086,188 -0.05(-0.61%)
Jun 08, 2010 7.673 7.849 7.621 7.845 31,145 +0.19(+2.51%)
Jun 07, 2010 7.713 7.765 7.649 7.653 12,602,691 -0.06(-0.83%)
Jun 04, 2010 7.717 7.941 7.693 7.717 21,219,250 -0.27(-3.35%)
Jun 03, 2010 8.037 8.093 7.905 7.985 17,904,806 -0.03(-0.35%)
Jun 02, 2010 8.005 8.089 7.947 8.013 40,176 +0.08(+0.96%)
Jun 01, 2010 8.013 8.105 7.901 7.937 19,575,700 -0.10(-1.29%)
May 28, 2010 8.041 8.173 7.929 8.041 35,196,232 +0.11(+1.41%)
May 27, 2010 8.053 8.053 7.869 7.929 40,147,580 +0.01(+0.15%)
May 26, 2010 8.117 8.173 7.897 7.917 1,351 -0.16(-1.93%)
May 25, 2010 8.105 8.161 8.009 8.073 543,420 -0.18(-2.23%)
May 24, 2010 8.456 8.468 8.256 8.256 30,107,342 -0.24(-2.78%)
May 21, 2010 8.528 8.592 8.384 8.492 32,184,988 -0.10(-1.16%)
May 20, 2010 8.652 8.732 8.592 8.592 5,006 -0.39(-4.31%)
May 19, 2010 8.916 9.051 8.896 8.979 18,976,788 +0.04(+0.40%)
May 18, 2010 8.864 9.083 8.848 8.944 140,140 +0.12(+1.40%)
May 17, 2010 8.908 8.975 8.776 8.820 27,927,256 -0.06(-0.72%)
May 14, 2010 8.884 9.027 8.860 8.884 20,742,360 -0.12(-1.29%)
May 13, 2010 8.844 9.127 8.844 8.999 25,147,060 +0.17(+1.95%)
May 12, 2010 8.844 8.916 8.772 8.828 20,907,424 -0.01(-0.06%)
May 11, 2010 8.916 8.956 8.821 8.833 59,512 -0.02(-0.23%)
May 10, 2010 8.801 8.877 8.765 8.853 18,876,200 +0.26(+3.06%)
May 07, 2010 8.849 8.992 8.578 8.590 39,948,044 -0.25(-2.80%)
May 06, 2010 8.773 8.984 8.530 8.837 1,756 -0.20(-2.21%)
May 05, 2010 9.064 9.068 8.964 9.036 25,141,746 +0.03(+0.31%)
May 04, 2010 9.004 9.100 8.984 9.008 24,450,560 -0.06(-0.62%)
May 03, 2010 8.880 9.112 8.880 9.064 19,439,606 +0.20(+2.29%)
Apr 30, 2010 8.996 9.032 8.853 8.861 26,723,930 -0.11(-1.20%)
Apr 29, 2010 9.235 9.267 8.952 8.968 28,691,200 -0.24(-2.56%)
Apr 28, 2010 9.167 9.243 9.132 9.203 12,543,606 +0.07(+0.79%)
Apr 27, 2010 9.351 9.379 9.128 9.132 20,724,336 -0.27(-2.88%)
Apr 26, 2010 9.427 9.466 9.335 9.403 15,562,497 -0.04(-0.46%)
Apr 23, 2010 9.446 9.458 9.347 9.446 15,256,232 +0.01(+0.08%)
Apr 22, 2010 9.339 9.464 9.235 9.439 19,812,336 +0.07(+0.77%)
Apr 21, 2010 9.367 9.391 9.311 9.367 86,014 +0.04(+0.38%)
Apr 20, 2010 9.367 9.427 9.289 9.331 21,438 -0.04(-0.38%)
Apr 19, 2010 9.411 9.450 9.279 9.367 18,630,464 -0.06(-0.59%)
Apr 16, 2010 9.271 9.470 9.271 9.423 41,163,984 +0.10(+1.03%)
Apr 15, 2010 9.187 9.343 9.136 9.327 25,329,196 +0.10(+1.12%)
Apr 14, 2010 9.000 9.227 8.992 9.223 23,095,084 +0.19(+2.07%)
Apr 13, 2010 8.944 9.056 8.936 9.036 13,909,033 +0.06(+0.62%)
Apr 12, 2010 9.008 9.032 8.912 8.980 17,483,726 -0.00(-0.04%)
Apr 09, 2010 8.896 8.984 8.849 8.984 14,165,213 +0.06(+0.71%)
Apr 08, 2010 8.829 8.952 8.761 8.920 20,836,804 +0.05(+0.58%)
Apr 07, 2010 8.749 8.920 8.745 8.869 23,502,326 +0.12(+1.41%)
Apr 06, 2010 8.745 8.765 8.713 8.745 13,840,546 +0.01(+0.09%)
Apr 05, 2010 8.725 8.789 8.681 8.737 13,539,589 +0.02(+0.18%)
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.