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

Kroger Co (NY: KR )

55.57 +0.31 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 30, 2003 6.871 6.925 6.694 6.856 6,870,907 -0.02(-0.22%)
Sep 29, 2003 6.971 6.997 6.786 6.871 6,303,176 -0.11(-1.54%)
Sep 26, 2003 7.097 7.097 6.909 6.978 7,043,990 -0.15(-2.15%)
Sep 25, 2003 7.078 7.228 7.047 7.132 7,676,367 +0.07(+0.98%)
Sep 24, 2003 7.066 7.086 7.066 7.063 6,503,367 -0.04(-0.59%)
Sep 23, 2003 6.963 7.105 6.974 7.105 9,853,714 +0.14(+2.04%)
Sep 22, 2003 6.905 7.001 6.813 6.963 6,794,793 -0.00(-0.06%)
Sep 19, 2003 6.909 7.097 6.813 6.967 7,915,658 +0.06(+0.89%)
Sep 18, 2003 6.959 7.001 6.905 6.905 11,639,279 +0.00(+0.00%)
Sep 17, 2003 6.829 6.913 6.775 6.905 9,611,033 +0.08(+1.12%)
Sep 16, 2003 7.155 6.879 6.522 6.829 31,280,236 -0.33(-4.56%)
Sep 15, 2003 7.289 7.327 7.078 7.155 8,744,839 -0.13(-1.84%)
Sep 12, 2003 7.254 7.358 7.193 7.289 5,289,704 +0.03(+0.48%)
Sep 11, 2003 7.231 7.370 7.097 7.254 10,396,421 +0.02(+0.32%)
Sep 10, 2003 7.327 7.339 7.208 7.231 6,435,594 -0.10(-1.31%)
Sep 09, 2003 7.435 7.435 7.301 7.327 9,027,662 -0.18(-2.45%)
Sep 08, 2003 7.446 7.558 7.431 7.512 6,398,319 +0.06(+0.82%)
Sep 05, 2003 7.462 7.489 7.362 7.450 5,511,792 -0.07(-0.92%)
Sep 04, 2003 7.400 7.519 7.270 7.519 6,988,728 +0.05(+0.67%)
Sep 03, 2003 7.423 7.515 7.381 7.469 10,889,342 +0.05(+0.67%)
Sep 02, 2003 7.366 7.427 7.316 7.419 7,625,276 +0.05(+0.68%)
Aug 29, 2003 7.262 7.370 7.247 7.370 7,425,084 +0.05(+0.68%)
Aug 28, 2003 7.308 7.354 7.235 7.320 5,784,189 +0.03(+0.42%)
Aug 27, 2003 7.235 7.304 7.224 7.289 5,485,726 +0.07(+0.90%)
Aug 26, 2003 7.258 7.270 7.159 7.224 6,637,871 -0.05(-0.63%)
Aug 25, 2003 7.327 7.327 7.251 7.270 5,724,235 -0.11(-1.46%)
Aug 22, 2003 7.301 7.377 7.289 7.377 7,451,411 +0.09(+1.26%)
Aug 21, 2003 7.258 7.343 7.174 7.285 6,911,571 +0.03(+0.42%)
Aug 20, 2003 7.059 7.281 7.036 7.254 8,200,828 +0.20(+2.77%)
Aug 19, 2003 7.174 7.174 7.001 7.059 9,216,384 -0.08(-1.13%)
Aug 18, 2003 7.116 7.197 7.097 7.139 8,712,777 +0.08(+1.09%)
Aug 15, 2003 7.020 7.063 6.867 7.063 5,905,659 +0.05(+0.71%)
Aug 14, 2003 6.809 7.024 6.809 7.013 13,164,178 +0.22(+3.28%)
Aug 13, 2003 6.560 6.902 6.549 6.790 11,737,811 +0.25(+3.81%)
Aug 12, 2003 6.541 6.568 6.491 6.541 8,377,038 +0.00(+0.06%)
Aug 11, 2003 6.560 6.572 6.495 6.537 5,641,604 -0.00(-0.06%)
Aug 08, 2003 6.568 6.575 6.476 6.541 4,281,968 -0.03(-0.41%)
Aug 07, 2003 6.499 6.579 6.457 6.568 5,574,874 +0.03(+0.47%)
Aug 06, 2003 6.414 6.556 6.407 6.537 6,136,088 +0.06(+0.89%)
Aug 05, 2003 6.552 6.591 6.434 6.480 5,720,325 -0.05(-0.82%)
Aug 04, 2003 6.407 6.575 6.349 6.533 5,281,624 +0.11(+1.67%)
Aug 01, 2003 6.541 6.556 6.384 6.426 6,832,589 -0.08(-1.18%)
Jul 31, 2003 6.341 6.621 6.341 6.503 9,928,004 +0.12(+1.92%)
Jul 30, 2003 6.387 6.426 6.345 6.380 6,888,633 +0.04(+0.67%)
Jul 29, 2003 6.376 6.426 6.207 6.338 4,773,845 -0.05(-0.84%)
Jul 28, 2003 6.426 6.468 6.311 6.391 4,666,190 -0.03(-0.54%)
Jul 25, 2003 6.399 6.449 6.349 6.426 4,241,043 +0.06(+0.90%)
Jul 24, 2003 6.445 6.449 6.315 6.368 4,592,682 -0.05(-0.84%)
Jul 23, 2003 6.391 6.457 6.299 6.422 5,450,536 +0.07(+1.09%)
Jul 22, 2003 6.311 6.407 6.261 6.353 10,254,358 +0.06(+0.98%)
Jul 21, 2003 6.361 6.361 6.242 6.292 4,859,865 -0.08(-1.20%)
Jul 18, 2003 6.418 6.426 6.299 6.368 7,596,603 +0.00(+0.06%)
Jul 17, 2003 6.399 6.434 6.345 6.364 7,027,828 -0.08(-1.25%)
Jul 16, 2003 6.625 6.625 6.445 6.445 8,072,580 -0.12(-1.75%)
Jul 15, 2003 6.656 6.691 6.526 6.560 18,034,992 -0.09(-1.33%)
Jul 14, 2003 6.771 6.879 6.637 6.648 9,289,632 -0.07(-1.03%)
Jul 11, 2003 6.614 6.775 6.602 6.717 6,136,870 +0.12(+1.86%)
Jul 10, 2003 6.702 6.710 6.526 6.595 9,395,723 -0.12(-1.77%)
Jul 09, 2003 6.675 6.752 6.625 6.714 6,653,772 +0.00(+0.00%)
Jul 08, 2003 6.618 6.714 6.357 6.714 6,866,215 +0.09(+1.33%)
Jul 07, 2003 6.533 6.641 6.533 6.625 9,709,305 +0.15(+2.31%)
Jul 03, 2003 6.503 6.522 6.449 6.476 2,951,526 -0.03(-0.53%)
Jul 02, 2003 6.403 6.522 6.368 6.510 5,479,470 +0.11(+1.68%)
Jul 01, 2003 6.407 6.445 6.330 6.403 7,334,894 +0.00(+0.06%)
Jun 30, 2003 6.476 6.510 6.364 6.399 10,082,318 -0.05(-0.77%)
Jun 27, 2003 6.441 6.464 6.380 6.449 6,361,826 +0.01(+0.18%)
Jun 26, 2003 6.234 6.464 6.207 6.437 7,977,697 +0.12(+1.82%)
Jun 25, 2003 6.407 6.426 6.284 6.322 9,138,966 -0.13(-2.08%)
Jun 24, 2003 6.311 6.480 6.223 6.457 13,514,514 +0.36(+5.85%)
Jun 23, 2003 6.042 6.292 5.908 6.100 10,221,514 -0.01(-0.13%)
Jun 20, 2003 6.361 6.361 6.061 6.107 15,704,633 -0.21(-3.40%)
Jun 19, 2003 6.387 6.407 6.261 6.322 10,469,147 -0.06(-0.90%)
Jun 18, 2003 6.261 6.384 6.253 6.380 11,457,073 +0.12(+1.96%)
Jun 17, 2003 6.138 6.295 6.046 6.257 13,047,399 +0.13(+2.07%)
Jun 16, 2003 6.015 6.169 5.985 6.130 6,118,624 +0.18(+3.10%)
Jun 13, 2003 6.015 6.015 5.908 5.946 7,399,799 -0.07(-1.08%)
Jun 12, 2003 6.157 6.157 5.962 6.012 12,126,725 -0.15(-2.37%)
Jun 11, 2003 6.004 6.176 5.985 6.157 6,148,600 +0.18(+2.95%)
Jun 10, 2003 5.923 6.015 5.908 5.981 5,334,539 +0.05(+0.91%)
Jun 09, 2003 6.023 6.027 5.900 5.927 8,755,265 -0.13(-2.22%)
Jun 06, 2003 6.073 6.127 5.942 6.061 12,730,168 -0.01(-0.13%)
Jun 05, 2003 6.368 6.368 5.854 6.069 18,353,786 -0.30(-4.70%)
Jun 04, 2003 6.368 6.422 6.311 6.368 8,144,002 -0.02(-0.30%)
Jun 03, 2003 6.288 6.387 6.215 6.387 9,197,356 +0.08(+1.22%)
Jun 02, 2003 6.176 6.322 6.142 6.311 11,187,023 +0.15(+2.49%)
May 30, 2003 6.031 6.157 5.981 6.157 11,757,361 +0.14(+2.36%)
May 29, 2003 5.977 6.061 5.935 6.015 11,199,535 +0.04(+0.71%)
May 28, 2003 5.908 5.977 5.908 5.973 8,287,369 +0.05(+0.91%)
May 27, 2003 5.858 5.927 5.808 5.919 8,942,163 +0.00(+0.06%)
May 23, 2003 5.835 5.923 5.770 5.916 6,533,344 +0.12(+2.12%)
May 22, 2003 5.762 5.850 5.735 5.793 10,789,506 +0.02(+0.40%)
May 21, 2003 5.908 5.908 5.728 5.770 8,444,290 -0.14(-2.34%)
May 20, 2003 5.850 5.954 5.824 5.908 9,383,211 +0.12(+1.99%)
May 19, 2003 5.793 5.812 5.739 5.793 11,252,971 -0.03(-0.59%)
May 16, 2003 5.896 5.896 5.781 5.827 5,386,672 -0.07(-1.11%)
May 15, 2003 5.850 5.931 5.808 5.893 12,869,364 +0.04(+0.72%)
May 14, 2003 5.712 5.908 5.693 5.850 11,955,728 +0.18(+3.11%)
May 13, 2003 5.543 5.724 5.524 5.674 7,359,657 +0.10(+1.86%)
May 12, 2003 5.467 5.601 5.432 5.570 5,372,336 +0.08(+1.47%)
May 09, 2003 5.417 5.497 5.352 5.490 6,163,719 +0.11(+2.07%)
May 08, 2003 5.409 5.497 5.363 5.379 7,558,024 -0.12(-2.16%)
May 07, 2003 5.517 5.517 5.398 5.497 6,360,262 -0.02(-0.35%)
May 06, 2003 5.467 5.547 5.467 5.517 9,590,701 +0.01(+0.21%)
May 05, 2003 5.705 5.705 5.444 5.505 10,050,256 -0.20(-3.43%)
May 02, 2003 5.708 5.712 5.505 5.701 10,195,708 -0.01(-0.13%)
May 01, 2003 5.467 5.735 5.451 5.708 10,192,580 +0.22(+4.06%)
Apr 30, 2003 5.524 5.559 5.478 5.486 7,673,499 -0.05(-0.90%)
Apr 29, 2003 5.543 5.643 5.517 5.536 7,304,656 -0.01(-0.21%)
Apr 28, 2003 5.448 5.605 5.448 5.547 5,131,480 +0.10(+1.83%)
Apr 25, 2003 5.440 5.474 5.432 5.448 4,882,283 -0.02(-0.35%)
Apr 24, 2003 5.409 5.501 5.409 5.467 5,162,499 -0.02(-0.28%)
Apr 23, 2003 5.398 5.501 5.359 5.482 7,113,848 +0.07(+1.20%)
Apr 22, 2003 5.294 5.428 5.286 5.417 7,315,083 +0.08(+1.44%)
Apr 21, 2003 5.390 5.440 5.313 5.340 6,287,014 -0.05(-1.00%)
Apr 17, 2003 5.275 5.428 5.256 5.394 7,405,273 +0.14(+2.70%)
Apr 16, 2003 5.486 5.329 4.918 5.252 16,018,737 -0.23(-4.27%)
Apr 15, 2003 5.382 5.497 5.363 5.486 7,426,648 +0.07(+1.35%)
Apr 14, 2003 5.237 5.425 5.237 5.413 7,328,638 +0.16(+2.99%)
Apr 11, 2003 5.290 5.352 5.221 5.256 5,640,301 +0.04(+0.74%)
Apr 10, 2003 5.164 5.256 5.156 5.217 4,869,771 +0.06(+1.12%)
Apr 09, 2003 5.248 5.332 5.160 5.160 4,152,156 -0.04(-0.81%)
Apr 08, 2003 5.275 5.332 5.202 5.202 4,825,979 -0.06(-1.17%)
Apr 07, 2003 5.363 5.402 5.252 5.263 7,632,053 +0.03(+0.51%)
Apr 04, 2003 5.152 5.263 5.110 5.237 6,187,440 +0.09(+1.79%)
Apr 03, 2003 5.225 5.244 5.102 5.145 6,142,344 -0.08(-1.61%)
Apr 02, 2003 5.175 5.271 5.171 5.229 7,676,888 +0.06(+1.11%)
Apr 01, 2003 5.064 5.217 5.029 5.171 7,185,010 +0.13(+2.51%)
Mar 31, 2003 5.064 5.160 4.853 5.045 8,018,100 -0.17(-3.24%)
Mar 28, 2003 5.233 5.279 5.160 5.214 5,685,917 -0.02(-0.37%)
Mar 27, 2003 5.371 5.390 5.217 5.233 6,735,361 -0.23(-4.21%)
Mar 26, 2003 5.486 5.497 5.405 5.463 4,443,581 +0.03(+0.64%)
Mar 25, 2003 5.352 5.497 5.321 5.428 7,081,786 +0.06(+1.07%)
Mar 24, 2003 5.517 5.517 5.290 5.371 8,227,937 -0.20(-3.51%)
Mar 21, 2003 5.563 5.566 5.459 5.566 9,797,149 +0.13(+2.40%)
Mar 20, 2003 5.432 5.497 5.340 5.436 8,456,802 +0.00(+0.07%)
Mar 19, 2003 5.332 5.501 5.313 5.432 7,585,394 +0.23(+4.42%)
Mar 18, 2003 5.179 5.332 5.129 5.202 8,277,203 +0.03(+0.59%)
Mar 17, 2003 4.853 5.179 4.811 5.171 8,965,102 +0.32(+6.65%)
Mar 14, 2003 4.861 4.953 4.811 4.849 7,155,034 +0.00(+0.00%)
Mar 13, 2003 4.876 4.899 4.734 4.849 13,447,001 +0.02(+0.40%)
Mar 12, 2003 4.987 4.987 4.776 4.830 10,187,628 -0.03(-0.55%)
Mar 11, 2003 4.930 5.033 4.795 4.857 16,787,702 +0.20(+4.37%)
Mar 10, 2003 4.918 4.930 4.623 4.653 13,474,110 -0.26(-5.38%)
Mar 07, 2003 4.907 4.980 4.872 4.918 9,156,170 -0.07(-1.31%)
Mar 06, 2003 5.006 5.014 4.957 4.983 7,596,342 -0.02(-0.46%)
Mar 05, 2003 4.991 5.033 4.980 5.006 9,226,811 -0.00(-0.08%)
Mar 04, 2003 5.091 5.091 5.006 5.010 6,944,676 -0.08(-1.51%)
Mar 03, 2003 5.102 5.175 5.052 5.087 5,000,104 +0.02(+0.30%)
Feb 28, 2003 5.183 5.217 5.060 5.072 7,967,270 -0.13(-2.51%)
Feb 27, 2003 5.152 5.225 5.114 5.202 5,696,865 +0.04(+0.82%)
Feb 26, 2003 5.248 5.256 5.098 5.160 5,342,620 -0.10(-1.82%)
Feb 25, 2003 5.083 5.260 5.083 5.256 4,736,309 +0.09(+1.71%)
Feb 24, 2003 5.286 5.286 5.095 5.168 7,262,428 -0.12(-2.18%)
Feb 21, 2003 5.294 5.344 5.210 5.283 4,905,743 +0.03(+0.58%)
Feb 20, 2003 5.309 5.359 5.252 5.252 3,204,112 -0.08(-1.44%)
Feb 19, 2003 5.363 5.398 5.283 5.329 4,293,958 -0.07(-1.35%)
Feb 18, 2003 5.405 5.524 5.371 5.402 5,902,271 -0.04(-0.71%)
Feb 14, 2003 5.275 5.440 5.217 5.440 5,044,939 +0.14(+2.68%)
Feb 13, 2003 5.275 5.317 5.179 5.298 6,166,326 +0.04(+0.73%)
Feb 12, 2003 5.386 5.386 5.237 5.260 6,267,464 -0.13(-2.35%)
Feb 11, 2003 5.444 5.517 5.371 5.386 7,316,126 -0.06(-1.06%)
Feb 10, 2003 5.417 5.455 5.286 5.444 6,730,669 +0.03(+0.64%)
Feb 07, 2003 5.563 5.582 5.352 5.409 6,016,964 -0.10(-1.81%)
Feb 06, 2003 5.494 5.609 5.444 5.509 5,795,919 -0.04(-0.76%)
Feb 05, 2003 5.639 5.678 5.520 5.551 7,305,960 -0.08(-1.43%)
Feb 04, 2003 5.708 5.724 5.563 5.632 8,643,961 -0.12(-2.00%)
Feb 03, 2003 5.777 5.839 5.716 5.747 6,036,514 -0.04(-0.73%)
Jan 31, 2003 5.731 5.858 5.731 5.789 9,392,334 +0.06(+1.00%)
Jan 30, 2003 5.916 5.935 5.724 5.731 8,511,021 -0.15(-2.61%)
Jan 29, 2003 5.908 5.996 5.835 5.885 6,974,652 -0.12(-1.98%)
Jan 28, 2003 5.881 6.046 5.847 6.004 6,190,046 +0.12(+2.09%)
Jan 27, 2003 5.946 6.046 5.812 5.881 8,262,866 -0.16(-2.73%)
Jan 24, 2003 6.192 6.223 5.946 6.046 7,800,965 -0.14(-2.29%)
Jan 23, 2003 6.238 6.326 6.123 6.188 5,804,260 -0.06(-0.98%)
Jan 22, 2003 6.150 6.368 6.142 6.249 10,779,862 +0.08(+1.31%)
Jan 21, 2003 6.265 6.292 6.161 6.169 6,438,983 -0.10(-1.53%)
Jan 17, 2003 6.234 6.349 6.215 6.265 8,806,617 -0.01(-0.12%)
Jan 16, 2003 6.226 6.330 6.219 6.272 10,392,511 +0.07(+1.11%)
Jan 15, 2003 6.261 6.261 6.169 6.203 8,804,792 -0.05(-0.80%)
Jan 14, 2003 6.253 6.276 6.192 6.253 8,926,002 -0.03(-0.49%)
Jan 13, 2003 6.234 6.326 6.142 6.284 6,718,678 +0.11(+1.74%)
Jan 10, 2003 6.100 6.223 6.100 6.176 8,471,400 +0.00(+0.00%)
Jan 09, 2003 6.146 6.207 6.142 6.176 8,231,065 +0.04(+0.69%)
Jan 08, 2003 6.130 6.199 6.092 6.134 6,165,283 +0.00(+0.06%)
Jan 07, 2003 6.100 6.134 6.023 6.130 7,188,138 -0.02(-0.31%)
Jan 06, 2003 6.119 6.161 6.092 6.150 6,597,989 +0.01(+0.19%)
Jan 03, 2003 6.119 6.165 6.061 6.138 6,410,831 +0.01(+0.13%)
Jan 02, 2003 6.023 6.230 6.004 6.130 12,705,666 +0.20(+3.43%)
Dec 31, 2002 5.908 5.985 5.885 5.927 4,400,832 -0.03(-0.52%)
Dec 30, 2002 5.793 5.985 5.793 5.958 7,092,734 +0.13(+2.24%)
Dec 27, 2002 5.893 5.939 5.774 5.827 5,812,341 -0.10(-1.68%)
Dec 26, 2002 5.835 6.012 5.835 5.927 4,965,435 +0.10(+1.64%)
Dec 24, 2002 5.812 5.877 5.797 5.831 2,679,130 -0.01(-0.13%)
Dec 23, 2002 5.754 5.958 5.716 5.839 8,782,114 +0.12(+2.15%)
Dec 20, 2002 5.647 5.774 5.616 5.716 20,650,258 +0.06(+1.09%)
Dec 19, 2002 5.785 5.881 5.647 5.655 9,913,406 -0.16(-2.71%)
Dec 18, 2002 5.889 5.904 5.793 5.812 11,458,898 -0.09(-1.56%)
Dec 17, 2002 5.946 5.954 5.812 5.904 7,567,408 -0.04(-0.71%)
Dec 16, 2002 5.789 5.950 5.754 5.946 6,912,875 +0.16(+2.85%)
Dec 13, 2002 5.670 5.831 5.666 5.781 7,586,176 +0.08(+1.41%)
Dec 12, 2002 5.697 5.770 5.682 5.701 8,076,750 -0.05(-0.80%)
Dec 11, 2002 5.793 5.931 5.697 5.747 12,608,437 -0.12(-2.09%)
Dec 10, 2002 5.716 5.893 5.639 5.870 13,194,937 +0.08(+1.32%)
Dec 09, 2002 5.797 5.931 5.685 5.793 7,130,270 -0.12(-1.95%)
Dec 06, 2002 5.793 5.923 5.754 5.908 7,122,190 +0.04(+0.72%)
Dec 05, 2002 5.985 5.985 5.831 5.866 6,542,989 -0.12(-1.99%)
Dec 04, 2002 5.754 6.061 5.659 5.985 12,725,737 +0.23(+4.07%)
Dec 03, 2002 6.150 6.150 5.724 5.751 12,465,853 -0.40(-6.43%)
Dec 02, 2002 6.153 6.188 6.004 6.146 9,950,160 +0.11(+1.84%)
Nov 29, 2002 5.965 6.065 5.965 6.035 2,520,384 +0.03(+0.51%)
Nov 27, 2002 5.965 6.107 5.893 6.004 6,120,970 +0.06(+0.97%)
Nov 26, 2002 5.908 6.077 5.893 5.946 8,907,234 +0.03(+0.58%)
Nov 25, 2002 6.023 6.215 5.781 5.912 15,836,270 -0.21(-3.39%)
Nov 22, 2002 6.100 6.234 6.054 6.119 14,352,296 +0.17(+2.90%)
Nov 21, 2002 5.716 6.004 5.701 5.946 8,564,979 +0.15(+2.65%)
Nov 20, 2002 5.639 5.793 5.639 5.793 8,323,862 +0.06(+1.00%)
Nov 19, 2002 5.620 5.889 5.570 5.735 10,849,720 +0.08(+1.36%)
Nov 18, 2002 5.486 5.716 5.486 5.659 10,860,929 +0.21(+3.87%)
Nov 15, 2002 5.217 5.474 5.217 5.448 10,605,737 +0.14(+2.68%)
Nov 14, 2002 5.179 5.325 5.052 5.306 14,015,775 +0.14(+2.75%)
Nov 13, 2002 5.056 5.313 5.018 5.164 12,615,475 +0.06(+1.20%)
Nov 12, 2002 5.409 5.448 5.045 5.102 12,443,696 -0.20(-3.76%)
Nov 11, 2002 5.409 5.448 5.294 5.302 10,291,373 -0.11(-1.99%)
Nov 08, 2002 5.751 5.751 5.348 5.409 17,470,388 -0.34(-5.87%)
Nov 07, 2002 5.843 5.843 5.647 5.747 9,165,815 -0.09(-1.51%)
Nov 06, 2002 5.850 5.900 5.682 5.835 10,688,629 +0.02(+0.40%)
Nov 05, 2002 5.858 5.870 5.693 5.812 10,564,291 +0.03(+0.53%)
Nov 04, 2002 5.754 5.866 5.735 5.781 8,899,675 +0.07(+1.14%)
Nov 01, 2002 5.674 5.754 5.524 5.716 18,368,906 +0.04(+0.68%)
Oct 31, 2002 5.659 5.735 5.448 5.678 26,016,598 -0.23(-3.96%)
Oct 30, 2002 5.946 5.969 5.812 5.912 7,802,008 -0.03(-0.52%)
Oct 29, 2002 5.831 5.992 5.735 5.942 10,185,542 +0.07(+1.18%)
Oct 28, 2002 6.042 6.100 5.797 5.873 11,730,512 +0.06(+1.06%)
Oct 25, 2002 5.708 5.850 5.586 5.812 6,146,776 +0.09(+1.54%)
Oct 24, 2002 5.820 5.927 5.758 5.724 7,538,735 -0.11(-1.91%)
Oct 23, 2002 5.762 5.843 5.536 5.835 5,005,317 +0.04(+0.73%)
Oct 22, 2002 5.843 5.850 5.735 5.793 9,808,619 -0.05(-0.79%)
Oct 21, 2002 5.582 5.927 5.543 5.839 7,342,714 +0.23(+4.03%)
Oct 18, 2002 5.352 5.670 5.340 5.613 11,436,741 -0.05(-0.81%)
Oct 17, 2002 5.797 5.916 5.582 5.659 13,673,260 -0.06(-1.07%)
Oct 16, 2002 5.747 5.850 5.685 5.720 15,485,934 -0.03(-0.47%)
Oct 15, 2002 5.555 5.747 5.467 5.747 21,520,884 +0.40(+7.46%)
Oct 14, 2002 4.980 5.467 4.972 5.348 20,205,300 +0.36(+7.15%)
Oct 11, 2002 4.887 5.294 4.811 4.991 20,618,718 +0.28(+6.03%)
Oct 10, 2002 4.680 4.761 4.535 4.707 35,586,448 +0.33(+7.54%)
Oct 09, 2002 4.853 4.930 4.220 4.377 31,781,760 -0.57(-11.55%)
Oct 08, 2002 4.987 5.026 4.795 4.949 18,573,008 +0.03(+0.55%)
Oct 07, 2002 4.949 5.006 4.887 4.922 13,184,771 +0.01(+0.23%)
Oct 04, 2002 5.003 5.064 4.818 4.910 11,932,529 -0.08(-1.61%)
Oct 03, 2002 5.102 5.187 4.972 4.991 14,417,723 -0.13(-2.55%)
Oct 02, 2002 5.256 5.294 5.064 5.121 13,885,703 -0.19(-3.61%)
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.