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

Kroger Co (NY: KR )

56.22 +0.65 (+1.17%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 19, 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 (%)
Sep 28, 2012 9.492 9.544 9.472 9.508 13,313,859 -0.02(-0.17%)
Sep 27, 2012 9.528 9.559 9.468 9.524 7,476,962 +0.02(+0.26%)
Sep 26, 2012 9.484 9.557 9.456 9.500 15,163,297 +0.02(+0.21%)
Sep 25, 2012 9.597 9.670 9.480 9.480 15,736,935 -0.08(-0.89%)
Sep 24, 2012 9.561 9.609 9.553 9.565 12,338,916 +0.00(+0.00%)
Sep 21, 2012 9.674 9.686 9.557 9.565 17,976,972 -0.09(-0.92%)
Sep 20, 2012 9.658 9.702 9.633 9.653 12,299,296 -0.04(-0.38%)
Sep 19, 2012 9.587 9.710 9.567 9.690 17,618,086 +0.15(+1.52%)
Sep 18, 2012 9.553 9.625 9.456 9.544 13,854,579 -0.07(-0.76%)
Sep 17, 2012 9.589 9.635 9.569 9.617 16,858,942 +0.00(+0.04%)
Sep 14, 2012 9.645 9.676 9.577 9.613 20,159,978 -0.03(-0.34%)
Sep 13, 2012 9.641 9.706 9.532 9.645 24,959,876 -0.02(-0.17%)
Sep 12, 2012 9.456 9.682 9.439 9.662 27,174,332 +0.21(+2.22%)
Sep 11, 2012 9.282 9.452 9.250 9.452 17,537,256 +0.14(+1.52%)
Sep 10, 2012 9.205 9.318 9.189 9.310 17,672,724 +0.13(+1.41%)
Sep 07, 2012 9.379 9.383 8.991 9.181 36,393,952 -0.15(-1.60%)
Sep 06, 2012 9.141 9.367 9.068 9.330 27,911,490 +0.22(+2.39%)
Sep 05, 2012 9.044 9.201 9.036 9.112 26,255,890 +0.09(+0.98%)
Sep 04, 2012 8.991 9.060 8.906 9.023 14,522,610 +0.02(+0.27%)
Aug 31, 2012 9.007 9.068 8.987 8.999 10,711,497 +0.03(+0.36%)
Aug 30, 2012 8.943 8.997 8.898 8.967 8,642,429 +0.02(+0.23%)
Aug 29, 2012 8.991 9.031 8.943 8.947 10,986,129 +0.06(+0.68%)
Aug 27, 2012 8.805 8.934 8.777 8.886 9,256,947 +0.08(+0.87%)
Aug 24, 2012 8.745 8.821 8.712 8.809 11,223,777 +0.05(+0.55%)
Aug 23, 2012 8.838 8.854 8.757 8.761 8,751,362 -0.11(-1.23%)
Aug 22, 2012 8.894 8.935 8.825 8.870 9,611,906 -0.02(-0.23%)
Aug 21, 2012 8.930 9.003 8.890 8.890 11,316,082 -0.05(-0.54%)
Aug 20, 2012 8.926 8.955 8.878 8.939 8,151,669 +0.04(+0.45%)
Aug 17, 2012 8.963 8.963 8.878 8.898 11,344,648 -0.04(-0.45%)
Aug 16, 2012 8.902 8.975 8.866 8.939 10,120,111 +0.02(+0.18%)
Aug 15, 2012 8.935 8.971 8.866 8.922 15,613,356 -0.11(-1.16%)
Aug 14, 2012 9.080 9.080 8.987 9.027 11,865,989 -0.04(-0.40%)
Aug 13, 2012 9.072 9.084 8.967 9.064 10,142,591 +0.02(+0.25%)
Aug 10, 2012 9.038 9.102 8.941 9.042 12,304,393 -0.00(-0.04%)
Aug 09, 2012 9.130 9.130 9.021 9.046 10,367,825 -0.08(-0.88%)
Aug 08, 2012 9.025 9.146 8.997 9.126 11,038,350 +0.09(+1.02%)
Aug 07, 2012 9.062 9.078 9.021 9.034 8,779,484 +0.01(+0.09%)
Aug 06, 2012 8.949 9.050 8.945 9.025 12,125,340 +0.10(+1.17%)
Aug 03, 2012 8.881 8.969 8.841 8.921 10,335,183 +0.13(+1.46%)
Aug 02, 2012 8.885 8.913 8.756 8.792 14,469,619 -0.13(-1.44%)
Aug 01, 2012 8.925 8.969 8.865 8.921 11,376,894 +0.01(+0.14%)
Jul 31, 2012 8.796 8.937 8.784 8.909 13,242,017 +0.10(+1.09%)
Jul 30, 2012 8.768 8.849 8.728 8.813 11,907,745 +0.02(+0.27%)
Jul 27, 2012 8.668 8.837 8.636 8.788 17,161,212 +0.14(+1.58%)
Jul 26, 2012 8.591 8.712 8.579 8.652 15,443,125 +0.11(+1.32%)
Jul 25, 2012 8.503 8.571 8.471 8.539 15,031,686 +0.06(+0.66%)
Jul 24, 2012 8.535 8.600 8.431 8.483 17,034,860 -0.06(-0.75%)
Jul 23, 2012 8.535 8.624 8.535 8.547 13,205,794 -0.08(-0.93%)
Jul 20, 2012 8.640 8.682 8.600 8.628 14,399,767 -0.05(-0.56%)
Jul 19, 2012 8.873 8.899 8.648 8.676 24,967,742 -0.16(-1.77%)
Jul 18, 2012 8.800 8.881 8.800 8.833 15,769,197 +0.01(+0.09%)
Jul 17, 2012 8.829 8.901 8.714 8.825 14,525,048 +0.02(+0.18%)
Jul 16, 2012 8.877 8.937 8.788 8.809 12,353,747 -0.08(-0.90%)
Jul 13, 2012 8.813 8.985 8.813 8.889 18,477,866 +0.06(+0.73%)
Jul 12, 2012 8.776 8.941 8.575 8.825 41,466,748 -0.34(-3.73%)
Jul 11, 2012 9.074 9.214 9.074 9.166 16,503,729 +0.09(+1.02%)
Jul 10, 2012 9.058 9.146 9.025 9.074 21,877,932 +0.05(+0.58%)
Jul 09, 2012 9.142 9.186 8.969 9.021 16,600,826 -0.14(-1.54%)
Jul 06, 2012 9.046 9.174 9.046 9.162 14,832,707 +0.07(+0.80%)
Jul 05, 2012 9.198 9.206 9.082 9.090 17,823,800 -0.12(-1.27%)
Jul 03, 2012 9.146 9.228 9.146 9.206 8,155,655 +0.04(+0.44%)
Jul 02, 2012 9.319 9.315 9.082 9.166 18,310,870 -0.15(-1.64%)
Jun 29, 2012 9.307 9.331 9.255 9.319 13,931,430 +0.11(+1.18%)
Jun 28, 2012 9.114 9.222 9.050 9.210 13,052,846 +0.05(+0.57%)
Jun 27, 2012 9.086 9.186 9.054 9.158 10,865,790 +0.10(+1.11%)
Jun 26, 2012 9.122 9.134 9.013 9.058 16,276,919 -0.06(-0.66%)
Jun 25, 2012 9.110 9.172 9.030 9.118 15,395,879 -0.08(-0.87%)
Jun 22, 2012 9.259 9.303 9.154 9.198 32,853,074 -0.06(-0.65%)
Jun 21, 2012 9.291 9.319 9.212 9.259 16,358,560 +0.00(+0.04%)
Jun 20, 2012 9.146 9.279 9.118 9.255 15,622,079 +0.13(+1.41%)
Jun 19, 2012 9.186 9.210 9.102 9.126 16,719,425 -0.04(-0.44%)
Jun 18, 2012 9.166 9.186 9.058 9.166 15,492,863 +0.00(+0.00%)
Jun 15, 2012 9.154 9.214 9.082 9.166 21,106,246 +0.09(+1.02%)
Jun 14, 2012 8.889 9.086 8.772 9.074 43,812,236 +0.52(+6.06%)
Jun 13, 2012 8.628 8.656 8.509 8.555 27,812,854 -0.08(-0.98%)
Jun 12, 2012 8.567 8.672 8.567 8.640 20,444,600 +0.06(+0.70%)
Jun 11, 2012 8.780 8.780 8.555 8.579 24,598,580 -0.09(-1.02%)
Jun 08, 2012 8.728 8.744 8.660 8.668 21,974,394 -0.07(-0.78%)
Jun 07, 2012 8.889 8.917 8.736 8.736 18,280,814 -0.08(-0.96%)
Jun 06, 2012 8.804 8.851 8.776 8.821 16,023,691 +0.04(+0.41%)
Jun 05, 2012 8.752 8.837 8.752 8.784 14,299,966 -0.02(-0.23%)
Jun 04, 2012 8.680 8.804 8.664 8.804 15,593,060 +0.11(+1.25%)
Jun 01, 2012 8.813 8.829 8.692 8.696 13,090,646 -0.15(-1.68%)
May 31, 2012 8.961 8.993 8.829 8.845 16,402,967 -0.14(-1.52%)
May 30, 2012 9.009 9.062 8.921 8.981 16,854,992 -0.08(-0.89%)
May 29, 2012 9.034 9.086 9.001 9.062 10,099,917 +0.06(+0.62%)
May 25, 2012 8.889 9.030 8.889 9.005 8,329,803 +0.10(+1.17%)
May 24, 2012 8.905 8.961 8.837 8.901 12,322,663 -0.00(-0.05%)
May 23, 2012 8.925 8.965 8.784 8.905 14,065,424 -0.06(-0.72%)
May 22, 2012 8.905 8.989 8.861 8.969 12,301,397 +0.09(+1.04%)
May 21, 2012 8.817 8.901 8.780 8.877 8,827,589 +0.11(+1.28%)
May 18, 2012 8.800 8.867 8.744 8.764 12,677,619 -0.05(-0.55%)
May 17, 2012 8.921 8.937 8.813 8.813 9,432,572 -0.12(-1.31%)
May 16, 2012 8.941 9.062 8.913 8.929 11,359,194 +0.02(+0.27%)
May 15, 2012 9.009 9.042 8.889 8.905 12,641,100 -0.14(-1.60%)
May 14, 2012 9.110 9.130 9.001 9.050 13,304,436 -0.18(-1.96%)
May 11, 2012 9.182 9.303 9.122 9.230 11,080,867 +0.00(+0.02%)
May 10, 2012 9.152 9.248 9.132 9.228 10,627,112 +0.11(+1.23%)
May 09, 2012 9.108 9.216 9.044 9.116 9,643,209 -0.04(-0.48%)
May 08, 2012 9.172 9.200 9.112 9.160 9,259,043 -0.04(-0.43%)
May 07, 2012 9.240 9.260 9.184 9.200 8,546,977 -0.04(-0.48%)
May 04, 2012 9.288 9.324 9.224 9.244 8,624,510 -0.05(-0.56%)
May 03, 2012 9.344 9.392 9.272 9.296 8,713,724 -0.04(-0.39%)
May 02, 2012 9.308 9.356 9.288 9.332 7,108,183 -0.03(-0.34%)
May 01, 2012 9.304 9.444 9.284 9.364 8,328,275 +0.06(+0.64%)
Apr 30, 2012 9.304 9.340 9.256 9.304 10,790,753 -0.03(-0.34%)
Apr 27, 2012 9.352 9.364 9.260 9.336 7,887,364 +0.02(+0.26%)
Apr 26, 2012 9.276 9.360 9.200 9.312 9,981,965 +0.04(+0.43%)
Apr 25, 2012 9.352 9.372 9.232 9.272 7,352,490 -0.05(-0.51%)
Apr 24, 2012 9.280 9.348 9.264 9.320 10,981,447 +0.02(+0.26%)
Apr 23, 2012 9.260 9.344 9.196 9.296 9,999,702 +0.00(+0.00%)
Apr 20, 2012 9.300 9.336 9.246 9.296 14,754,942 +0.02(+0.17%)
Apr 19, 2012 9.420 9.426 9.260 9.280 14,946,741 -0.11(-1.19%)
Apr 18, 2012 9.408 9.492 9.372 9.392 10,668,959 -0.08(-0.84%)
Apr 17, 2012 9.416 9.544 9.416 9.472 11,244,841 +0.05(+0.51%)
Apr 16, 2012 9.456 9.488 9.360 9.424 9,105,363 +0.02(+0.26%)
Apr 13, 2012 9.428 9.492 9.388 9.400 10,355,862 -0.04(-0.47%)
Apr 12, 2012 9.372 9.454 9.332 9.444 11,554,314 +0.06(+0.68%)
Apr 11, 2012 9.356 9.424 9.324 9.380 10,467,173 +0.08(+0.82%)
Apr 10, 2012 9.444 9.528 9.276 9.304 14,477,570 -0.09(-0.98%)
Apr 09, 2012 9.400 9.464 9.356 9.396 11,917,699 -0.14(-1.43%)
Apr 05, 2012 9.444 9.536 9.404 9.532 15,406,387 +0.12(+1.27%)
Apr 04, 2012 9.480 9.536 9.408 9.412 17,859,916 -0.08(-0.80%)
Apr 03, 2012 9.760 9.772 9.484 9.488 22,160,446 -0.26(-2.71%)
Apr 02, 2012 9.664 9.780 9.640 9.752 14,496,872 +0.06(+0.66%)
Mar 30, 2012 9.680 9.720 9.640 9.688 14,052,713 +0.00(+0.04%)
Mar 29, 2012 9.636 9.712 9.596 9.684 13,723,005 +0.01(+0.12%)
Mar 28, 2012 9.708 9.744 9.648 9.672 9,225,703 -0.04(-0.41%)
Mar 27, 2012 9.712 9.764 9.664 9.712 8,652,671 +0.03(+0.33%)
Mar 26, 2012 9.804 9.804 9.652 9.680 17,425,230 -0.09(-0.94%)
Mar 23, 2012 9.604 9.816 9.592 9.772 34,626,352 +0.18(+1.83%)
Mar 22, 2012 9.656 9.688 9.580 9.596 14,303,027 -0.11(-1.15%)
Mar 21, 2012 9.636 9.712 9.612 9.708 13,356,904 +0.07(+0.75%)
Mar 20, 2012 9.616 9.664 9.580 9.636 9,304,043 -0.01(-0.12%)
Mar 19, 2012 9.724 9.740 9.636 9.648 10,961,072 -0.10(-0.98%)
Mar 16, 2012 9.796 9.796 9.676 9.744 23,663,910 -0.02(-0.16%)
Mar 15, 2012 9.720 9.760 9.656 9.760 8,650,978 +0.03(+0.29%)
Mar 14, 2012 9.664 9.732 9.624 9.732 11,614,209 +0.05(+0.50%)
Mar 13, 2012 9.768 9.776 9.628 9.684 13,589,716 -0.06(-0.66%)
Mar 12, 2012 9.752 9.776 9.696 9.748 8,859,161 +0.02(+0.25%)
Mar 09, 2012 9.768 9.784 9.688 9.724 9,676,282 -0.01(-0.08%)
Mar 08, 2012 9.636 9.744 9.608 9.732 11,194,024 +0.11(+1.12%)
Mar 07, 2012 9.604 9.640 9.576 9.624 11,668,941 +0.01(+0.08%)
Mar 06, 2012 9.632 9.684 9.584 9.616 13,871,478 -0.06(-0.62%)
Mar 05, 2012 9.560 9.694 9.464 9.676 13,501,635 +0.05(+0.50%)
Mar 02, 2012 9.760 9.824 9.600 9.628 17,853,296 -0.14(-1.47%)
Mar 01, 2012 9.800 9.908 9.648 9.772 33,716,376 +0.26(+2.73%)
Feb 29, 2012 9.504 9.592 9.488 9.512 21,659,258 +0.00(+0.04%)
Feb 28, 2012 9.536 9.564 9.500 9.508 30,861,210 -0.04(-0.42%)
Feb 27, 2012 9.376 9.582 9.328 9.548 18,749,636 +0.14(+1.44%)
Feb 24, 2012 9.356 9.416 9.240 9.412 23,219,022 +0.22(+2.44%)
Feb 23, 2012 9.440 9.466 9.164 9.188 27,964,158 -0.26(-2.79%)
Feb 22, 2012 9.460 9.556 9.412 9.452 15,090,367 -0.07(-0.76%)
Feb 21, 2012 9.556 9.596 9.500 9.524 7,539,207 -0.04(-0.42%)
Feb 17, 2012 9.580 9.640 9.552 9.564 11,394,234 +0.02(+0.17%)
Feb 16, 2012 9.496 9.552 9.452 9.548 7,204,022 +0.05(+0.55%)
Feb 15, 2012 9.536 9.580 9.476 9.496 10,567,927 -0.05(-0.50%)
Feb 14, 2012 9.480 9.548 9.402 9.544 11,363,822 +0.13(+1.40%)
Feb 13, 2012 9.504 9.508 9.388 9.412 14,787,337 +0.01(+0.11%)
Feb 10, 2012 9.347 9.454 9.347 9.402 14,763,449 +0.02(+0.21%)
Feb 09, 2012 9.422 9.494 9.378 9.382 20,325,884 -0.02(-0.25%)
Feb 08, 2012 9.430 9.514 9.371 9.406 19,969,268 -0.02(-0.25%)
Feb 07, 2012 9.534 9.609 9.410 9.430 17,145,288 -0.14(-1.50%)
Feb 06, 2012 9.534 9.625 9.482 9.573 16,976,232 +0.06(+0.59%)
Feb 03, 2012 9.605 9.617 9.390 9.518 22,802,132 -0.02(-0.21%)
Feb 02, 2012 9.486 9.585 9.442 9.538 12,728,243 +0.06(+0.59%)
Feb 01, 2012 9.530 9.562 9.442 9.482 13,196,781 +0.03(+0.29%)
Jan 31, 2012 9.585 9.617 9.430 9.454 13,778,386 -0.13(-1.37%)
Jan 30, 2012 9.629 9.637 9.550 9.585 9,745,172 -0.08(-0.86%)
Jan 27, 2012 9.768 9.812 9.649 9.669 9,159,126 -0.11(-1.10%)
Jan 26, 2012 9.840 9.872 9.737 9.776 8,768,110 -0.03(-0.32%)
Jan 25, 2012 9.657 9.846 9.649 9.808 10,991,545 +0.12(+1.27%)
Jan 24, 2012 9.585 9.713 9.566 9.685 7,188,620 +0.08(+0.87%)
Jan 23, 2012 9.506 9.629 9.502 9.601 13,256,457 +0.09(+0.92%)
Jan 20, 2012 9.558 9.562 9.438 9.514 16,057,136 -0.06(-0.62%)
Jan 19, 2012 9.621 9.633 9.542 9.573 14,804,766 -0.02(-0.25%)
Jan 18, 2012 9.593 9.701 9.558 9.597 12,673,392 -0.08(-0.78%)
Jan 17, 2012 9.697 9.880 9.669 9.673 11,405,446 +0.07(+0.75%)
Jan 13, 2012 9.542 9.649 9.510 9.601 15,657,132 +0.06(+0.63%)
Jan 12, 2012 9.569 9.609 9.466 9.542 10,703,829 -0.04(-0.46%)
Jan 11, 2012 9.621 9.641 9.518 9.585 10,991,585 -0.09(-0.95%)
Jan 10, 2012 9.721 9.784 9.661 9.677 13,223,841 +0.02(+0.25%)
Jan 09, 2012 9.633 9.677 9.593 9.653 7,388,289 +0.03(+0.29%)
Jan 06, 2012 9.665 9.689 9.566 9.625 9,477,302 -0.04(-0.41%)
Jan 05, 2012 9.661 9.685 9.554 9.665 10,714,553 +0.01(+0.08%)
Jan 04, 2012 9.764 9.784 9.649 9.657 8,743,908 +0.02(+0.21%)
Dec 30, 2011 9.729 9.729 9.637 9.637 4,493,054 -0.09(-0.94%)
Dec 29, 2011 9.729 9.749 9.693 9.729 4,285,818 +0.05(+0.49%)
Dec 28, 2011 9.709 9.745 9.669 9.681 5,791,671 -0.06(-0.57%)
Dec 27, 2011 9.701 9.776 9.669 9.737 4,064,717 -0.00(-0.04%)
Dec 23, 2011 9.661 9.749 9.629 9.741 5,298,594 +0.00(+0.00%)
Dec 21, 2011 9.550 9.800 9.550 9.741 15,866,942 +0.20(+2.08%)
Dec 20, 2011 9.462 9.558 9.458 9.542 11,045,086 +0.19(+2.04%)
Dec 19, 2011 9.498 9.558 9.331 9.351 8,355,390 -0.08(-0.89%)
Dec 16, 2011 9.546 9.566 9.406 9.434 17,292,244 -0.04(-0.42%)
Dec 15, 2011 9.422 9.518 9.418 9.474 13,112,898 +0.10(+1.10%)
Dec 14, 2011 9.466 9.534 9.367 9.371 11,703,539 -0.10(-1.09%)
Dec 13, 2011 9.518 9.617 9.448 9.474 15,398,635 -0.04(-0.46%)
Dec 12, 2011 9.470 9.538 9.418 9.518 11,768,083 -0.01(-0.08%)
Dec 09, 2011 9.386 9.577 9.371 9.526 11,879,297 +0.17(+1.79%)
Dec 08, 2011 9.410 9.438 9.335 9.359 9,477,896 -0.07(-0.72%)
Dec 07, 2011 9.382 9.470 9.378 9.426 10,511,479 -0.01(-0.13%)
Dec 06, 2011 9.434 9.494 9.414 9.438 10,294,162 +0.02(+0.17%)
Dec 05, 2011 9.375 9.498 9.355 9.422 9,595,016 +0.13(+1.37%)
Dec 02, 2011 9.311 9.355 9.259 9.295 13,273,931 -0.00(-0.04%)
Dec 01, 2011 9.434 9.442 9.128 9.299 24,882,608 +0.08(+0.82%)
Nov 30, 2011 9.044 9.223 8.949 9.223 27,681,580 +0.33(+3.71%)
Nov 29, 2011 9.012 9.032 8.893 8.893 17,131,488 -0.13(-1.46%)
Nov 28, 2011 8.921 9.060 8.917 9.024 12,980,980 +0.21(+2.35%)
Nov 25, 2011 8.654 8.861 8.626 8.817 6,986,096 +0.14(+1.56%)
Nov 23, 2011 8.674 8.762 8.658 8.682 11,111,920 -0.02(-0.23%)
Nov 22, 2011 8.813 8.833 8.698 8.702 11,851,438 -0.10(-1.09%)
Nov 21, 2011 8.762 8.845 8.746 8.798 8,747,857 -0.09(-0.99%)
Nov 18, 2011 8.833 8.933 8.778 8.885 11,324,692 +0.09(+1.00%)
Nov 17, 2011 8.941 9.000 8.750 8.798 17,176,780 -0.15(-1.65%)
Nov 16, 2011 9.128 9.160 8.933 8.945 14,740,076 -0.25(-2.73%)
Nov 15, 2011 9.172 9.243 9.120 9.195 13,824,777 -0.01(-0.13%)
Nov 14, 2011 9.243 9.335 9.148 9.207 8,485,823 -0.12(-1.24%)
Nov 11, 2011 9.168 9.339 9.160 9.323 8,877,545 +0.20(+2.23%)
Nov 10, 2011 9.088 9.176 9.012 9.120 8,164,789 +0.11(+1.26%)
Nov 09, 2011 9.090 9.117 8.983 9.006 10,661,497 -0.20(-2.15%)
Nov 08, 2011 9.133 9.212 9.074 9.204 9,970,264 +0.07(+0.74%)
Nov 07, 2011 9.018 9.149 8.983 9.137 9,309,372 +0.11(+1.18%)
Nov 04, 2011 8.884 9.052 8.864 9.030 11,167,031 +0.07(+0.75%)
Nov 03, 2011 8.983 8.987 8.840 8.963 16,904,250 +0.00(+0.00%)
Nov 02, 2011 9.018 9.058 8.939 8.963 15,792,049 +0.06(+0.67%)
Nov 01, 2011 9.014 9.078 8.888 8.904 14,817,455 -0.27(-2.98%)
Oct 31, 2011 9.224 9.276 9.129 9.177 14,645,934 -0.11(-1.15%)
Oct 28, 2011 9.299 9.363 9.242 9.284 10,211,420 -0.02(-0.17%)
Oct 27, 2011 9.272 9.347 9.183 9.299 14,969,255 +0.19(+2.04%)
Oct 26, 2011 9.173 9.173 8.987 9.113 13,815,960 +0.04(+0.44%)
Oct 25, 2011 9.196 9.204 9.054 9.074 12,203,238 -0.13(-1.46%)
Oct 24, 2011 9.145 9.236 9.141 9.208 8,526,797 +0.07(+0.74%)
Oct 21, 2011 9.086 9.141 9.050 9.141 12,606,049 +0.15(+1.63%)
Oct 20, 2011 9.010 9.082 8.856 8.995 9,542,249 +0.01(+0.09%)
Oct 19, 2011 8.959 9.145 8.951 8.987 9,401,807 -0.02(-0.18%)
Oct 18, 2011 8.844 9.038 8.809 9.002 10,963,006 +0.15(+1.70%)
Oct 17, 2011 8.947 9.002 8.840 8.852 10,458,402 -0.10(-1.11%)
Oct 14, 2011 9.006 9.006 8.797 8.951 12,512,594 +0.03(+0.36%)
Oct 13, 2011 8.888 9.082 8.809 8.919 17,325,442 -0.07(-0.75%)
Oct 12, 2011 9.038 9.125 8.959 8.987 17,357,334 -0.03(-0.31%)
Oct 11, 2011 9.054 9.074 8.931 9.014 11,605,403 -0.05(-0.52%)
Oct 10, 2011 9.034 9.074 8.979 9.062 13,473,486 +0.14(+1.60%)
Oct 07, 2011 9.074 9.137 8.907 8.919 13,970,443 -0.10(-1.10%)
Oct 06, 2011 8.805 9.018 8.757 9.018 15,391,673 +0.25(+2.89%)
Oct 05, 2011 8.710 8.773 8.626 8.765 16,166,836 +0.05(+0.59%)
Oct 04, 2011 8.520 8.733 8.448 8.713 22,175,442 +0.11(+1.24%)
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.