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 (%)
Aug 31, 2011 9.348 9.550 9.316 9.518 20,405,864 +0.20(+2.17%)
Aug 30, 2011 9.401 9.482 9.268 9.316 18,323,512 -0.12(-1.24%)
Aug 29, 2011 9.231 9.433 9.203 9.433 11,639,482 +0.27(+2.95%)
Aug 26, 2011 9.074 9.203 8.884 9.163 14,509,633 +0.07(+0.80%)
Aug 25, 2011 9.110 9.175 9.009 9.090 19,299,006 +0.00(+0.00%)
Aug 24, 2011 9.167 9.320 9.070 9.090 23,696,684 -0.14(-1.53%)
Aug 23, 2011 9.138 9.231 9.033 9.231 18,443,588 +0.05(+0.57%)
Aug 22, 2011 9.308 9.324 9.128 9.179 17,525,280 +0.00(+0.04%)
Aug 19, 2011 9.179 9.320 9.142 9.175 17,171,738 -0.09(-0.96%)
Aug 18, 2011 9.252 9.494 9.146 9.264 34,289,420 -0.18(-1.92%)
Aug 17, 2011 9.385 9.514 9.348 9.445 11,092,745 +0.12(+1.30%)
Aug 16, 2011 9.191 9.409 9.163 9.324 19,791,414 +0.08(+0.92%)
Aug 15, 2011 9.199 9.268 9.124 9.239 18,080,300 +0.06(+0.62%)
Aug 12, 2011 9.219 9.272 9.011 9.183 15,699,716 +0.05(+0.53%)
Aug 11, 2011 8.839 9.231 8.795 9.134 22,451,496 +0.30(+3.35%)
Aug 10, 2011 8.971 9.088 8.810 8.838 26,090,098 -0.25(-2.79%)
Aug 09, 2011 9.370 9.104 8.671 9.092 29,718,772 +0.10(+1.12%)
Aug 08, 2011 9.370 9.459 8.992 8.992 27,176,510 -0.50(-5.27%)
Aug 05, 2011 9.701 9.773 9.310 9.491 35,711,500 -0.07(-0.72%)
Aug 04, 2011 9.709 9.757 9.560 9.560 29,597,514 -0.22(-2.27%)
Aug 03, 2011 9.713 9.802 9.584 9.782 16,890,412 +0.10(+1.08%)
Aug 02, 2011 9.906 9.923 9.677 9.677 16,528,312 -0.27(-2.75%)
Aug 01, 2011 10.10 10.11 9.902 9.951 12,839,564 -0.07(-0.72%)
Jul 29, 2011 9.951 10.13 9.935 10.02 15,002,666 +0.01(+0.12%)
Jul 28, 2011 10.08 10.16 9.999 10.01 12,143,161 -0.06(-0.56%)
Jul 27, 2011 10.01 10.10 9.967 10.07 16,342,432 +0.02(+0.20%)
Jul 26, 2011 10.02 10.14 10.02 10.05 10,425,265 +0.04(+0.44%)
Jul 25, 2011 10.05 10.12 9.999 10.00 16,159,245 -0.20(-1.94%)
Jul 22, 2011 10.22 10.23 10.16 10.20 20,768,630 +0.06(+0.64%)
Jul 21, 2011 10.30 10.36 10.10 10.14 30,990,588 -0.25(-2.37%)
Jul 20, 2011 10.41 10.42 10.26 10.38 14,501,052 -0.03(-0.27%)
Jul 19, 2011 10.24 10.41 10.22 10.41 14,231,625 +0.17(+1.65%)
Jul 18, 2011 10.27 10.29 10.14 10.24 13,108,580 -0.03(-0.27%)
Jul 15, 2011 10.22 10.28 10.14 10.27 13,545,027 +0.05(+0.51%)
Jul 14, 2011 10.18 10.28 10.14 10.22 12,120,723 +0.04(+0.36%)
Jul 13, 2011 10.25 10.30 10.17 10.18 15,224,603 +0.05(+0.52%)
Jul 12, 2011 10.07 10.24 10.07 10.13 13,464,318 +0.06(+0.60%)
Jul 11, 2011 10.06 10.16 10.04 10.07 11,536,602 -0.14(-1.34%)
Jul 08, 2011 10.18 10.25 10.12 10.20 9,862,750 -0.06(-0.55%)
Jul 07, 2011 10.18 10.33 10.16 10.26 12,775,075 +0.13(+1.31%)
Jul 06, 2011 10.08 10.18 10.02 10.13 11,743,140 +0.04(+0.36%)
Jul 05, 2011 10.09 10.15 9.999 10.09 13,939,653 -0.02(-0.16%)
Jul 01, 2011 9.975 10.12 9.915 10.11 11,357,446 +0.11(+1.13%)
Jun 30, 2011 9.923 10.03 9.898 9.995 14,157,189 +0.08(+0.85%)
Jun 29, 2011 9.850 9.943 9.842 9.910 11,068,712 +0.07(+0.74%)
Jun 28, 2011 9.790 9.854 9.784 9.838 15,624,335 +0.05(+0.54%)
Jun 27, 2011 9.755 9.872 9.745 9.786 24,871,646 -0.09(-0.90%)
Jun 24, 2011 9.959 9.979 9.798 9.874 28,740,544 -0.10(-0.97%)
Jun 23, 2011 9.818 9.979 9.790 9.971 25,921,876 +0.10(+0.98%)
Jun 22, 2011 9.886 9.967 9.854 9.874 24,592,170 -0.05(-0.49%)
Jun 21, 2011 9.737 9.939 9.721 9.923 25,206,870 +0.23(+2.41%)
Jun 20, 2011 9.693 9.717 9.673 9.689 23,581,328 +0.02(+0.17%)
Jun 17, 2011 9.701 9.773 9.612 9.673 33,344,576 +0.00(+0.04%)
Jun 16, 2011 9.721 9.761 9.407 9.669 59,208,668 +0.42(+4.53%)
Jun 15, 2011 9.306 9.427 9.225 9.250 25,367,930 -0.11(-1.16%)
Jun 14, 2011 9.487 9.499 9.290 9.358 24,094,986 -0.08(-0.81%)
Jun 13, 2011 9.395 9.439 9.346 9.435 15,569,796 +0.05(+0.56%)
Jun 10, 2011 9.532 9.596 9.374 9.383 16,146,027 -0.21(-2.18%)
Jun 09, 2011 9.516 9.659 9.475 9.592 18,148,184 +0.07(+0.76%)
Jun 08, 2011 9.354 9.548 9.340 9.520 20,048,842 +0.13(+1.37%)
Jun 07, 2011 9.358 9.516 9.358 9.391 15,181,965 +0.06(+0.60%)
Jun 06, 2011 9.455 9.479 9.322 9.334 14,899,016 -0.17(-1.74%)
Jun 03, 2011 9.503 9.564 9.459 9.499 19,266,828 -0.36(-3.68%)
May 24, 2011 9.931 9.935 9.769 9.862 19,403,402 -0.04(-0.45%)
May 23, 2011 9.991 10.08 9.902 9.906 16,939,916 -0.16(-1.56%)
May 20, 2011 10.27 10.27 10.03 10.06 18,973,510 -0.21(-2.00%)
May 19, 2011 10.22 10.27 10.18 10.27 11,389,585 +0.05(+0.47%)
May 18, 2011 10.18 10.25 10.04 10.22 15,058,513 +0.02(+0.20%)
May 17, 2011 10.01 10.22 9.987 10.20 14,472,900 +0.13(+1.32%)
May 16, 2011 10.05 10.14 9.995 10.07 12,423,818 -0.02(-0.20%)
May 13, 2011 10.07 10.15 10.04 10.09 10,572,924 -0.00(-0.04%)
May 12, 2011 9.858 10.11 9.834 10.09 15,047,710 +0.21(+2.13%)
May 11, 2011 9.869 9.901 9.829 9.881 10,212,676 -0.01(-0.12%)
May 10, 2011 9.797 9.893 9.793 9.893 12,474,533 +0.12(+1.28%)
May 09, 2011 9.761 9.805 9.732 9.769 13,033,238 +0.02(+0.25%)
May 06, 2011 9.789 9.833 9.700 9.745 12,308,163 -0.03(-0.29%)
May 05, 2011 9.712 9.853 9.708 9.773 14,666,112 +0.06(+0.58%)
May 04, 2011 9.664 9.793 9.624 9.716 16,083,102 +0.03(+0.29%)
May 03, 2011 9.672 9.745 9.642 9.688 9,555,622 +0.00(+0.00%)
May 02, 2011 9.684 9.696 9.672 9.688 13,329,756 -0.09(-0.91%)
Apr 29, 2011 9.720 9.829 9.692 9.777 13,442,067 +0.09(+0.96%)
Apr 28, 2011 9.849 9.873 9.672 9.684 14,842,553 -0.21(-2.07%)
Apr 27, 2011 9.741 9.893 9.741 9.889 18,167,312 +0.12(+1.24%)
Apr 26, 2011 9.853 9.893 9.736 9.769 15,755,552 +0.01(+0.08%)
Apr 25, 2011 9.789 9.797 9.712 9.761 12,556,375 -0.10(-0.98%)
Apr 21, 2011 9.797 9.873 9.732 9.857 15,751,363 +0.11(+1.11%)
Apr 20, 2011 9.930 9.930 9.688 9.749 22,492,128 -0.15(-1.54%)
Apr 19, 2011 9.853 9.901 9.801 9.901 13,845,463 +0.02(+0.16%)
Apr 18, 2011 9.813 9.917 9.736 9.885 11,570,083 +0.02(+0.16%)
Apr 15, 2011 9.901 9.917 9.753 9.869 17,772,418 -0.06(-0.65%)
Apr 14, 2011 9.833 10.03 9.821 9.934 20,515,640 +0.20(+2.07%)
Apr 13, 2011 9.712 9.813 9.704 9.732 9,702,914 +0.04(+0.37%)
Apr 12, 2011 9.696 9.728 9.616 9.696 13,640,931 -0.05(-0.50%)
Apr 11, 2011 9.648 9.909 9.640 9.745 17,032,034 +0.09(+0.96%)
Apr 08, 2011 9.664 9.696 9.568 9.652 16,383,151 -0.04(-0.46%)
Apr 07, 2011 9.616 9.749 9.616 9.696 15,716,432 +0.06(+0.58%)
Apr 06, 2011 9.572 9.712 9.531 9.640 16,152,334 +0.07(+0.76%)
Apr 05, 2011 9.551 9.644 9.531 9.568 12,818,765 -0.04(-0.38%)
Apr 04, 2011 9.551 9.617 9.511 9.604 12,235,415 +0.05(+0.55%)
Apr 01, 2011 9.676 9.708 9.505 9.551 25,609,318 -0.09(-0.92%)
Mar 31, 2011 9.724 9.777 9.640 9.640 14,754,971 -0.13(-1.32%)
Mar 30, 2011 9.769 9.769 9.769 9.769 13,842,810 +0.04(+0.41%)
Mar 29, 2011 9.535 9.757 9.535 9.728 19,025,782 +0.21(+2.15%)
Mar 28, 2011 9.523 9.648 9.515 9.523 14,012,957 -0.01(-0.08%)
Mar 25, 2011 9.572 9.576 9.451 9.531 13,774,045 -0.07(-0.71%)
Mar 24, 2011 9.479 9.632 9.479 9.600 12,750,366 +0.15(+1.57%)
Mar 23, 2011 9.495 9.503 9.407 9.451 16,627,407 -0.06(-0.63%)
Mar 22, 2011 9.507 9.543 9.451 9.511 22,146,576 +0.00(+0.04%)
Mar 21, 2011 9.552 9.596 9.507 9.507 24,742,442 -0.09(-0.92%)
Mar 18, 2011 9.584 9.596 9.455 9.596 24,264,132 +0.05(+0.55%)
Mar 17, 2011 9.535 9.580 9.451 9.543 14,008,549 +0.08(+0.89%)
Mar 16, 2011 9.620 9.620 9.411 9.459 27,858,706 -0.19(-2.00%)
Mar 15, 2011 9.599 9.704 9.588 9.652 22,392,290 +0.06(+0.59%)
Mar 14, 2011 9.560 9.622 9.475 9.596 18,911,154 -0.02(-0.21%)
Mar 11, 2011 9.439 9.652 9.439 9.616 19,400,260 -0.01(-0.13%)
Mar 10, 2011 9.511 9.656 9.491 9.628 28,277,032 +0.08(+0.88%)
Mar 09, 2011 9.511 9.576 9.479 9.543 34,232,076 +0.01(+0.08%)
Mar 08, 2011 9.495 9.560 9.431 9.535 21,289,042 +0.03(+0.30%)
Mar 07, 2011 9.459 9.584 9.451 9.507 21,942,232 +0.02(+0.17%)
Mar 04, 2011 9.270 9.543 9.246 9.491 42,297,680 +0.23(+2.52%)
Mar 03, 2011 9.411 9.443 9.133 9.258 49,888,408 +0.10(+1.10%)
Mar 02, 2011 9.101 9.202 9.045 9.157 22,891,174 +0.02(+0.18%)
Mar 01, 2011 9.266 9.314 9.141 9.141 25,616,434 -0.07(-0.74%)
Feb 28, 2011 9.161 9.282 9.117 9.210 27,202,690 +0.02(+0.18%)
Feb 25, 2011 9.274 9.274 9.165 9.194 17,584,344 -0.04(-0.48%)
Feb 24, 2011 9.270 9.435 9.210 9.238 22,606,150 -0.06(-0.61%)
Feb 23, 2011 9.326 9.358 9.218 9.294 17,051,148 -0.04(-0.39%)
Feb 22, 2011 9.226 9.427 9.198 9.330 25,775,314 +0.04(+0.43%)
Feb 18, 2011 9.282 9.294 9.218 9.290 13,550,290 +0.00(+0.04%)
Feb 17, 2011 9.254 9.330 9.194 9.286 25,912,732 -0.05(-0.56%)
Feb 16, 2011 9.097 9.338 9.073 9.338 23,171,422 +0.25(+2.70%)
Feb 15, 2011 9.029 9.093 8.892 9.093 20,767,952 +0.07(+0.80%)
Feb 14, 2011 9.029 9.109 8.980 9.021 14,854,029 -0.06(-0.71%)
Feb 11, 2011 8.996 9.093 8.944 9.085 13,972,288 +0.02(+0.23%)
Feb 10, 2011 9.064 9.156 9.008 9.064 10,862,753 -0.02(-0.22%)
Feb 09, 2011 8.939 9.084 8.907 9.084 11,870,034 +0.14(+1.62%)
Feb 08, 2011 8.956 9.020 8.907 8.939 13,149,345 -0.02(-0.22%)
Feb 07, 2011 9.000 9.028 8.923 8.960 21,177,476 +0.00(+0.00%)
Feb 04, 2011 8.831 9.000 8.831 8.960 16,764,401 +0.19(+2.20%)
Feb 03, 2011 8.663 8.831 8.663 8.767 16,400,807 +0.08(+0.97%)
Feb 02, 2011 8.663 8.747 8.659 8.683 13,103,748 -0.02(-0.23%)
Feb 01, 2011 8.623 8.731 8.614 8.703 11,833,913 +0.12(+1.36%)
Jan 31, 2011 8.570 8.689 8.542 8.586 21,037,234 +0.04(+0.52%)
Jan 28, 2011 8.651 8.683 8.534 8.542 16,970,274 -0.09(-1.02%)
Jan 27, 2011 8.703 8.723 8.631 8.631 20,319,334 -0.04(-0.46%)
Jan 26, 2011 8.699 8.843 8.667 8.671 19,639,368 -0.02(-0.18%)
Jan 25, 2011 8.719 8.747 8.647 8.687 14,039,218 +0.00(+0.00%)
Jan 24, 2011 8.659 8.787 8.659 8.687 13,677,210 +0.04(+0.42%)
Jan 21, 2011 8.711 8.743 8.643 8.651 16,398,965 -0.01(-0.14%)
Jan 20, 2011 8.606 8.763 8.606 8.663 18,746,592 +0.03(+0.37%)
Jan 19, 2011 8.594 8.659 8.550 8.631 18,510,228 +0.03(+0.37%)
Jan 18, 2011 8.614 8.639 8.586 8.598 13,747,864 -0.00(-0.05%)
Jan 14, 2011 8.618 8.679 8.570 8.602 12,106,720 -0.03(-0.37%)
Jan 13, 2011 8.723 8.735 8.614 8.635 14,351,952 -0.09(-1.06%)
Jan 12, 2011 8.647 8.755 8.586 8.727 14,183,593 +0.12(+1.40%)
Jan 11, 2011 8.554 8.635 8.462 8.606 15,124,764 -0.03(-0.37%)
Jan 10, 2011 8.659 8.695 8.627 8.639 11,410,464 -0.03(-0.32%)
Jan 07, 2011 8.691 8.747 8.627 8.667 11,738,046 -0.09(-1.02%)
Jan 06, 2011 8.751 8.779 8.667 8.756 18,604,634 -0.03(-0.32%)
Jan 05, 2011 8.707 8.831 8.687 8.784 20,177,578 +0.08(+0.88%)
Jan 04, 2011 8.739 8.775 8.635 8.707 22,621,590 -0.12(-1.41%)
Jan 03, 2011 9.000 9.008 8.759 8.831 26,328,642 -0.14(-1.57%)
Dec 31, 2010 8.883 8.996 8.871 8.972 13,340,832 +0.07(+0.81%)
Dec 30, 2010 8.815 8.939 8.815 8.899 13,407,980 +0.08(+0.91%)
Dec 29, 2010 8.727 8.871 8.723 8.819 9,871,863 +0.10(+1.10%)
Dec 28, 2010 8.763 8.823 8.723 8.723 8,927,547 -0.08(-0.91%)
Dec 27, 2010 8.695 8.835 8.679 8.803 12,457,603 +0.09(+1.01%)
Dec 23, 2010 8.719 8.763 8.663 8.715 10,661,695 -0.02(-0.28%)
Dec 22, 2010 8.699 8.763 8.653 8.739 16,703,997 +0.03(+0.32%)
Dec 21, 2010 8.695 8.739 8.643 8.711 15,498,095 -0.02(-0.18%)
Dec 20, 2010 8.707 8.743 8.610 8.727 14,669,308 +0.02(+0.23%)
Dec 17, 2010 8.651 8.755 8.594 8.707 24,586,442 +0.04(+0.51%)
Dec 16, 2010 8.574 8.703 8.534 8.663 22,516,034 +0.08(+0.98%)
Dec 15, 2010 8.438 8.586 8.426 8.578 27,128,894 +0.15(+1.81%)
Dec 14, 2010 8.386 8.430 8.350 8.426 23,126,558 -0.04(-0.52%)
Dec 13, 2010 8.289 8.494 8.265 8.470 39,910,424 +0.18(+2.23%)
Dec 10, 2010 8.358 8.398 8.237 8.285 33,484,674 -0.04(-0.53%)
Dec 09, 2010 8.414 8.414 8.289 8.330 19,946,068 +0.00(+0.00%)
Dec 08, 2010 8.322 8.354 8.298 8.330 37,573,092 +0.03(+0.39%)
Dec 07, 2010 8.326 8.418 8.277 8.298 27,315,678 -0.13(-1.57%)
Dec 06, 2010 8.442 8.470 8.277 8.430 37,749,848 -0.04(-0.47%)
Dec 03, 2010 8.602 8.614 8.426 8.470 39,834,100 -0.21(-2.40%)
Dec 02, 2010 8.787 8.952 8.566 8.679 98,983,520 -0.89(-9.35%)
Dec 01, 2010 9.553 9.686 9.421 9.573 37,538,160 +0.12(+1.32%)
Nov 30, 2010 9.216 9.473 9.204 9.449 29,313,346 +0.19(+2.04%)
Nov 29, 2010 9.212 9.285 9.132 9.260 18,542,224 +0.00(+0.04%)
Nov 26, 2010 9.200 9.317 9.172 9.256 7,613,541 +0.02(+0.22%)
Nov 24, 2010 9.256 9.236 9.236 9.236 13,394,628 +0.00(+0.04%)
Nov 23, 2010 9.240 9.289 9.200 9.232 19,579,328 -0.05(-0.52%)
Nov 22, 2010 9.112 9.289 9.112 9.281 13,389,836 +0.12(+1.31%)
Nov 19, 2010 9.044 9.196 9.044 9.160 10,632,630 +0.03(+0.31%)
Nov 18, 2010 9.188 9.220 9.112 9.132 12,327,093 -0.02(-0.22%)
Nov 17, 2010 9.008 9.200 8.992 9.152 14,481,879 +0.15(+1.65%)
Nov 16, 2010 9.088 9.176 8.992 9.004 12,982,053 -0.22(-2.39%)
Nov 15, 2010 9.240 9.293 9.168 9.224 10,089,260 +0.00(+0.00%)
Nov 12, 2010 9.068 9.240 9.024 9.224 16,571,064 +0.14(+1.50%)
Nov 11, 2010 9.036 9.088 8.988 9.088 7,767,644 -0.00(-0.04%)
Nov 10, 2010 9.068 9.180 9.044 9.092 11,969,176 -0.00(-0.03%)
Nov 09, 2010 9.127 9.195 9.027 9.095 14,603,394 +0.00(+0.04%)
Nov 08, 2010 9.203 9.235 9.071 9.091 12,805,475 -0.16(-1.73%)
Nov 05, 2010 9.303 9.307 9.147 9.251 11,910,170 -0.04(-0.43%)
Nov 04, 2010 9.231 9.395 9.207 9.291 18,101,096 +0.18(+2.02%)
Nov 03, 2010 9.051 9.135 8.999 9.107 13,178,292 +0.08(+0.93%)
Nov 02, 2010 8.891 9.063 8.835 9.023 16,449,853 +0.21(+2.41%)
Nov 01, 2010 8.827 8.911 8.747 8.811 8,066,452 +0.00(+0.05%)
Oct 29, 2010 8.867 8.879 8.791 8.807 13,695,831 -0.07(-0.77%)
Oct 28, 2010 8.891 8.907 8.783 8.875 15,081,108 -0.01(-0.14%)
Oct 27, 2010 8.755 8.895 8.699 8.887 14,484,907 +0.18(+2.02%)
Oct 25, 2010 8.739 8.795 8.707 8.711 9,363,382 -0.02(-0.18%)
Oct 22, 2010 8.699 8.775 8.667 8.727 9,999,413 +0.02(+0.23%)
Oct 21, 2010 8.715 8.751 8.631 8.707 10,868,395 -0.00(-0.05%)
Oct 20, 2010 8.595 8.753 8.571 8.711 12,437,324 +0.14(+1.59%)
Oct 19, 2010 8.759 8.781 8.555 8.575 23,271,386 -0.31(-3.47%)
Oct 18, 2010 8.811 8.931 8.779 8.883 15,407,568 +0.07(+0.82%)
Oct 15, 2010 8.891 8.927 8.807 8.811 16,005,466 -0.06(-0.63%)
Oct 14, 2010 8.791 8.955 8.759 8.867 21,811,498 +0.06(+0.64%)
Oct 13, 2010 8.703 8.851 8.687 8.811 17,251,716 +0.13(+1.48%)
Oct 12, 2010 8.623 8.691 8.579 8.683 11,970,996 +0.04(+0.46%)
Oct 11, 2010 8.507 8.663 8.490 8.643 13,880,759 +0.12(+1.41%)
Oct 08, 2010 8.523 8.567 8.446 8.523 17,302,356 -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 8.495 8.495 17,247,182 -0.06(-0.70%)
Oct 05, 2010 8.583 8.715 8.551 8.555 358,662 +0.00(+0.05%)
Oct 04, 2010 8.695 8.695 8.527 8.551 14,747,456 -0.14(-1.66%)
Oct 01, 2010 8.695 8.751 8.619 8.695 13,689,601 +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 14,440,561 -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 12,840,081 -0.07(-0.77%)
Sep 24, 2010 8.811 8.923 8.787 8.843 10,896,584 +0.09(+1.01%)
Sep 23, 2010 8.755 8.807 8.575 8.755 15,026,592 +0.10(+1.16%)
Sep 22, 2010 8.651 8.707 8.587 8.655 12,683,046 +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 16,733,686 +0.04(+0.41%)
Sep 17, 2010 8.723 8.863 8.651 8.723 20,848,830 +0.12(+1.40%)
Sep 15, 2010 8.482 8.635 8.474 8.603 11,973,572 +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 14,975,287 -0.08(-0.99%)
Sep 10, 2010 8.406 8.559 8.406 8.507 17,790,502 +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 11,076,009 +0.12(+1.52%)
Sep 02, 2010 8.030 8.166 8.030 8.158 93,041 +0.13(+1.60%)
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.