Skip to main content

Kroger Co (NY: KR )

57.23 +0.33 (+0.57%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 32.23 32.94 32.14 32.92 9,694,548 +0.84(+2.62%)
Jan 28, 2016 31.84 32.21 31.61 32.08 10,024,411 +0.31(+0.96%)
Jan 27, 2016 31.29 32.14 31.22 31.77 12,062,533 +0.58(+1.85%)
Jan 26, 2016 31.09 31.35 30.96 31.20 8,663,069 +0.09(+0.30%)
Jan 25, 2016 31.60 31.68 31.03 31.10 12,811,191 -0.38(-1.21%)
Jan 22, 2016 31.85 32.13 31.24 31.48 15,593,334 -0.03(-0.08%)
Jan 21, 2016 32.12 32.12 31.32 31.51 11,307,509 -0.59(-1.85%)
Jan 20, 2016 31.96 32.30 30.91 32.10 13,314,932 -0.29(-0.89%)
Jan 19, 2016 32.78 32.94 32.05 32.39 8,035,451 -0.25(-0.78%)
Jan 15, 2016 32.38 32.65 32.65 32.65 10,645,199 -0.46(-1.38%)
Jan 14, 2016 33.57 33.61 32.44 33.10 12,329,933 -0.14(-0.43%)
Jan 13, 2016 34.95 35.06 33.20 33.25 15,566,500 -1.73(-4.95%)
Jan 12, 2016 35.23 35.36 34.50 34.98 8,629,557 -0.03(-0.10%)
Jan 11, 2016 34.84 35.15 34.66 35.01 7,552,928 +0.41(+1.18%)
Jan 08, 2016 35.00 35.07 34.48 34.61 9,704,290 -0.23(-0.66%)
Jan 07, 2016 35.06 35.22 34.67 34.84 11,120,790 -0.83(-2.33%)
Jan 06, 2016 35.42 35.98 35.41 35.67 11,557,143 -0.03(-0.09%)
Jan 05, 2016 35.02 35.72 35.00 35.70 8,641,060 +0.79(+2.26%)
Jan 04, 2016 34.91 35.01 34.50 34.91 11,706,536 -0.57(-1.60%)
Dec 31, 2015 35.70 35.48 35.48 35.48 5,107,200 -0.41(-1.13%)
Dec 30, 2015 36.21 36.26 35.84 35.89 4,029,747 -0.28(-0.77%)
Dec 29, 2015 36.12 36.19 35.90 36.17 4,733,714 +0.16(+0.45%)
Dec 28, 2015 35.88 36.13 35.75 36.01 3,700,556 -0.01(-0.02%)
Dec 24, 2015 35.89 36.01 36.01 36.01 2,026,303 +0.13(+0.35%)
Dec 23, 2015 35.86 36.01 35.65 35.89 5,318,506 +0.18(+0.50%)
Dec 22, 2015 35.18 35.74 35.12 35.71 6,956,653 +0.75(+2.16%)
Dec 21, 2015 34.83 34.98 34.47 34.95 9,228,530 +0.48(+1.40%)
Dec 18, 2015 35.25 35.40 34.47 34.47 15,148,923 -1.10(-3.10%)
Dec 17, 2015 35.94 35.95 35.56 35.57 6,616,442 -0.42(-1.15%)
Dec 16, 2015 36.03 36.10 35.50 35.99 10,799,433 +0.10(+0.28%)
Dec 15, 2015 35.70 36.11 35.56 35.89 12,313,191 +0.38(+1.08%)
Dec 14, 2015 34.97 35.51 34.87 35.51 8,968,537 +0.66(+1.90%)
Dec 11, 2015 34.54 35.15 34.54 34.84 18,590,096 -0.04(-0.12%)
Dec 10, 2015 35.08 35.28 34.83 34.89 14,839,974 -0.10(-0.29%)
Dec 09, 2015 34.87 35.33 34.53 34.99 8,629,599 -0.14(-0.39%)
Dec 08, 2015 35.01 35.28 34.61 35.12 12,655,761 -0.02(-0.05%)
Dec 07, 2015 34.67 35.35 34.64 35.14 13,508,187 +0.75(+2.17%)
Dec 04, 2015 33.84 34.42 33.66 34.39 11,349,986 +0.54(+1.60%)
Dec 03, 2015 32.84 34.21 32.54 33.85 17,937,872 +1.53(+4.72%)
Dec 02, 2015 32.44 32.52 32.15 32.32 12,301,335 -0.08(-0.24%)
Dec 01, 2015 32.24 32.53 32.11 32.40 12,801,493 +0.46(+1.43%)
Nov 30, 2015 32.27 32.44 31.82 31.94 11,923,685 -0.30(-0.92%)
Nov 27, 2015 31.70 32.38 31.60 32.24 5,083,727 +0.71(+2.26%)
Nov 25, 2015 31.48 31.53 31.53 31.53 5,937,906 +0.04(+0.13%)
Nov 24, 2015 31.40 31.65 31.40 31.48 9,579,304 -0.11(-0.35%)
Nov 23, 2015 31.63 31.71 31.40 31.60 4,995,207 -0.05(-0.16%)
Nov 20, 2015 31.76 31.99 31.51 31.65 7,770,663 -0.01(-0.03%)
Nov 19, 2015 31.85 32.02 31.44 31.65 5,732,665 -0.19(-0.59%)
Nov 18, 2015 31.40 31.87 31.34 31.84 9,123,324 +0.44(+1.40%)
Nov 17, 2015 31.11 31.49 30.89 31.40 8,447,603 +0.41(+1.31%)
Nov 16, 2015 30.58 31.04 30.55 30.99 17,703,258 +0.42(+1.36%)
Nov 13, 2015 30.92 31.10 30.54 30.58 12,196,714 -0.39(-1.26%)
Nov 12, 2015 31.37 31.59 30.96 30.97 27,972,844 -0.44(-1.40%)
Nov 11, 2015 31.75 31.81 31.23 31.41 8,886,951 -0.20(-0.64%)
Nov 10, 2015 31.51 31.73 31.41 31.61 5,420,296 +0.15(+0.47%)
Nov 09, 2015 31.59 31.72 31.24 31.46 8,071,079 -0.31(-0.98%)
Nov 06, 2015 31.34 31.79 31.18 31.78 11,415,253 +0.42(+1.35%)
Nov 05, 2015 31.46 31.46 31.03 31.35 8,896,945 +0.05(+0.16%)
Nov 04, 2015 32.08 32.13 31.19 31.30 7,168,220 -0.63(-1.99%)
Nov 03, 2015 32.11 32.27 31.86 31.94 5,837,530 -0.37(-1.15%)
Nov 02, 2015 31.97 32.32 31.76 32.31 7,122,362 +0.34(+1.06%)
Oct 30, 2015 31.76 32.09 31.61 31.97 7,688,965 +0.13(+0.40%)
Oct 29, 2015 31.89 31.98 31.74 31.84 6,987,192 -0.04(-0.13%)
Oct 28, 2015 31.44 31.95 31.13 31.89 12,574,625 +0.60(+1.92%)
Oct 27, 2015 31.50 31.58 30.62 31.29 9,710,079 -0.47(-1.49%)
Oct 26, 2015 32.06 32.12 31.70 31.76 6,785,032 -0.23(-0.71%)
Oct 23, 2015 32.56 32.57 31.87 31.99 11,669,723 -0.40(-1.23%)
Oct 22, 2015 32.36 32.57 32.22 32.39 15,865,318 +0.18(+0.55%)
Oct 21, 2015 32.01 32.22 31.89 32.21 8,593,895 +0.30(+0.95%)
Oct 20, 2015 32.08 32.13 31.79 31.90 10,841,182 -0.09(-0.29%)
Oct 19, 2015 31.72 32.18 31.59 32.00 7,066,765 +0.27(+0.85%)
Oct 16, 2015 31.44 31.75 31.20 31.73 7,254,130 +0.37(+1.19%)
Oct 15, 2015 30.99 31.36 30.70 31.35 17,724,428 +0.63(+2.04%)
Oct 14, 2015 31.70 31.79 30.33 30.73 17,151,866 -0.94(-2.96%)
Oct 13, 2015 32.28 32.46 31.58 31.67 7,596,297 -0.64(-1.99%)
Oct 12, 2015 32.16 32.48 31.96 32.31 6,249,537 +0.14(+0.45%)
Oct 09, 2015 32.17 32.44 31.92 32.17 6,953,954 +0.03(+0.08%)
Oct 08, 2015 31.71 32.19 31.58 32.14 8,727,010 +0.41(+1.31%)
Oct 07, 2015 31.59 31.97 31.40 31.73 4,242,384 +0.32(+1.02%)
Oct 06, 2015 32.17 32.22 31.33 31.40 6,056,378 -0.79(-2.47%)
Oct 05, 2015 31.48 32.23 31.29 32.20 7,384,604 +0.79(+2.50%)
Oct 02, 2015 30.74 31.43 30.26 31.41 6,470,647 +0.39(+1.25%)
Oct 01, 2015 30.55 31.12 30.19 31.02 9,020,148 +0.52(+1.69%)
Sep 30, 2015 30.43 30.66 30.14 30.51 8,395,264 +0.39(+1.29%)
Sep 29, 2015 30.24 30.59 29.85 30.12 7,670,605 -0.12(-0.39%)
Sep 28, 2015 30.35 30.44 30.08 30.24 7,505,072 -0.30(-1.00%)
Sep 25, 2015 30.63 31.07 30.34 30.54 5,086,385 +0.13(+0.42%)
Sep 24, 2015 30.48 30.71 30.19 30.41 7,752,218 -0.36(-1.15%)
Sep 23, 2015 30.85 30.88 30.41 30.77 5,935,792 -0.03(-0.08%)
Sep 22, 2015 30.76 30.84 30.32 30.80 7,218,298 -0.21(-0.68%)
Sep 21, 2015 31.35 31.40 30.76 31.01 7,318,569 -0.06(-0.19%)
Sep 18, 2015 31.51 31.81 30.96 31.07 12,009,057 -0.65(-2.05%)
Sep 17, 2015 31.51 32.10 31.34 31.72 5,937,330 +0.27(+0.86%)
Sep 16, 2015 31.63 31.63 31.25 31.45 6,442,272 +0.02(+0.05%)
Sep 15, 2015 31.66 31.70 31.07 31.43 9,796,669 -0.22(-0.70%)
Sep 14, 2015 31.52 31.90 26.48 31.65 10,134,827 +0.11(+0.35%)
Sep 11, 2015 31.64 31.93 30.52 31.54 21,801,038 +1.60(+5.34%)
Sep 10, 2015 29.12 30.12 29.02 29.94 16,001,653 +0.85(+2.91%)
Sep 09, 2015 29.90 29.92 29.10 29.10 9,431,610 -0.55(-1.85%)
Sep 08, 2015 29.32 29.66 29.15 29.65 9,923,568 +0.83(+2.88%)
Sep 04, 2015 29.01 28.82 28.82 28.82 6,969,728 -0.42(-1.45%)
Sep 03, 2015 29.39 29.64 29.10 29.24 6,790,058 -0.07(-0.23%)
Sep 02, 2015 29.02 29.56 28.93 29.31 8,927,174 +0.68(+2.36%)
Sep 01, 2015 28.74 28.82 28.44 28.63 9,964,076 -0.55(-1.88%)
Aug 31, 2015 29.49 29.64 29.04 29.18 9,340,350 -0.37(-1.26%)
Aug 28, 2015 30.03 30.07 29.35 29.55 8,541,759 -0.50(-1.66%)
Aug 27, 2015 30.14 30.45 29.46 30.05 10,651,046 +0.38(+1.28%)
Aug 26, 2015 29.09 29.73 28.57 29.67 12,076,601 +1.20(+4.22%)
Aug 25, 2015 29.76 29.76 28.47 28.47 10,233,667 -0.09(-0.33%)
Aug 24, 2015 25.37 29.47 23.11 28.56 17,000,358 -0.98(-3.32%)
Aug 21, 2015 30.39 30.69 29.53 29.54 14,306,032 -1.48(-4.77%)
Aug 20, 2015 31.44 31.91 30.99 31.02 9,546,609 -0.58(-1.82%)
Aug 19, 2015 32.50 32.52 31.42 31.60 10,411,085 -1.05(-3.21%)
Aug 18, 2015 32.59 32.76 32.51 32.65 4,915,012 -0.04(-0.13%)
Aug 17, 2015 32.30 32.71 32.17 32.69 5,038,768 +0.25(+0.78%)
Aug 14, 2015 32.16 32.44 32.12 32.44 4,923,438 +0.12(+0.37%)
Aug 13, 2015 32.01 32.33 31.87 32.32 7,799,430 +0.35(+1.08%)
Aug 12, 2015 31.40 33.35 31.37 31.97 11,715,586 +0.44(+1.38%)
Aug 11, 2015 31.54 31.92 31.38 31.54 7,359,805 -0.13(-0.40%)
Aug 10, 2015 32.12 32.25 31.54 31.66 10,090,683 -0.24(-0.74%)
Aug 07, 2015 32.57 32.61 31.64 31.90 10,851,082 -0.76(-2.32%)
Aug 06, 2015 32.99 33.02 32.37 32.66 7,860,751 -0.30(-0.92%)
Aug 05, 2015 32.72 33.04 32.48 32.96 8,933,532 +0.44(+1.35%)
Aug 04, 2015 33.10 33.12 32.26 32.52 10,286,333 -0.71(-2.13%)
Aug 03, 2015 33.09 33.23 32.91 33.23 5,066,975 +0.14(+0.41%)
Jul 31, 2015 32.99 33.11 32.77 33.10 5,938,005 +0.20(+0.62%)
Jul 30, 2015 32.51 32.95 32.21 32.89 5,295,830 +0.17(+0.52%)
Jul 29, 2015 32.71 32.89 32.60 32.72 5,334,234 +0.07(+0.21%)
Jul 28, 2015 32.48 32.78 32.29 32.66 5,421,383 +0.44(+1.36%)
Jul 27, 2015 32.19 32.40 31.54 32.22 6,134,342 -0.13(-0.42%)
Jul 24, 2015 32.60 32.83 32.33 32.35 5,178,377 -0.26(-0.80%)
Jul 23, 2015 33.00 33.13 32.57 32.62 5,468,342 -0.29(-0.87%)
Jul 22, 2015 32.85 33.15 32.69 32.90 4,907,743 +0.04(+0.13%)
Jul 21, 2015 33.07 33.16 32.68 32.86 6,361,407 -0.18(-0.54%)
Jul 20, 2015 32.76 33.18 32.66 33.04 6,098,036 +0.38(+1.16%)
Jul 17, 2015 32.55 32.70 32.47 32.66 5,245,933 +0.11(+0.34%)
Jul 16, 2015 32.35 32.63 32.32 32.55 5,012,969 +0.22(+0.68%)
Jul 15, 2015 32.12 32.57 32.12 32.33 6,174,438 +0.11(+0.34%)
Jul 14, 2015 32.40 32.47 32.15 32.22 4,829,658 -0.23(-0.71%)
Jul 13, 2015 32.45 32.59 32.24 32.45 12,141,443 +0.26(+0.80%)
Jul 10, 2015 32.05 32.40 32.03 32.19 5,833,629 +0.32(+1.02%)
Jul 09, 2015 32.03 32.16 31.84 31.87 9,089,604 +0.18(+0.56%)
Jul 08, 2015 31.66 31.89 31.49 31.69 8,538,203 -0.10(-0.32%)
Jul 07, 2015 31.16 31.88 31.00 31.79 10,969,617 +0.77(+2.47%)
Jul 06, 2015 30.70 31.13 30.68 31.03 6,837,115 +0.19(+0.63%)
Jul 02, 2015 30.97 30.83 30.83 30.83 9,172,597 -0.05(-0.16%)
Jul 01, 2015 30.82 30.98 30.63 30.88 8,121,061 +0.30(+0.99%)
Jun 30, 2015 30.80 30.92 30.57 30.58 8,385,537 -0.07(-0.22%)
Jun 29, 2015 30.77 31.02 30.56 30.65 7,966,930 -0.19(-0.60%)
Jun 26, 2015 30.87 31.19 30.76 30.83 21,005,214 +0.07(+0.22%)
Jun 25, 2015 30.78 31.34 30.56 30.76 12,317,549 +0.00(+0.01%)
Jun 24, 2015 31.01 31.04 30.73 30.76 8,135,201 -0.22(-0.69%)
Jun 23, 2015 31.34 31.35 30.90 30.97 8,438,732 -0.35(-1.13%)
Jun 22, 2015 31.33 31.46 31.17 31.33 6,210,468 +0.14(+0.46%)
Jun 19, 2015 31.00 31.40 30.94 31.19 10,500,283 +0.17(+0.56%)
Jun 18, 2015 31.53 31.53 30.77 31.01 20,663,598 +0.27(+0.86%)
Jun 17, 2015 30.62 30.81 30.54 30.75 12,710,942 +0.24(+0.77%)
Jun 16, 2015 30.22 30.59 30.13 30.51 7,284,380 +0.26(+0.85%)
Jun 15, 2015 29.98 30.43 29.85 30.25 7,204,138 +0.04(+0.13%)
Jun 12, 2015 30.13 30.34 29.98 30.22 4,525,430 -0.05(-0.18%)
Jun 11, 2015 30.25 30.54 30.11 30.27 5,773,969 +0.21(+0.69%)
Jun 10, 2015 29.83 30.10 29.82 30.06 6,476,723 +0.25(+0.83%)
Jun 09, 2015 29.76 30.03 29.62 29.82 6,235,590 +0.00(+0.01%)
Jun 08, 2015 30.02 30.05 29.80 29.81 5,710,651 -0.13(-0.45%)
Jun 05, 2015 30.38 30.40 29.92 29.95 7,246,060 -0.50(-1.65%)
Jun 04, 2015 30.54 30.65 30.27 30.45 5,833,610 -0.16(-0.54%)
Jun 03, 2015 30.52 30.67 30.28 30.61 5,912,531 +0.12(+0.40%)
Jun 02, 2015 30.65 30.77 30.39 30.49 5,499,036 -0.29(-0.95%)
Jun 01, 2015 30.87 30.88 30.63 30.78 7,031,214 +0.08(+0.26%)
May 29, 2015 31.25 31.25 30.70 30.70 7,272,056 -0.48(-1.54%)
May 28, 2015 31.20 31.29 31.14 31.18 10,631,019 -0.11(-0.34%)
May 27, 2015 31.22 31.47 31.12 31.29 8,121,836 -0.02(-0.05%)
May 26, 2015 31.35 31.43 31.19 31.30 6,672,821 -0.08(-0.26%)
May 22, 2015 31.27 31.38 31.38 31.38 18,521,618 +0.16(+0.50%)
May 21, 2015 31.08 31.36 30.93 31.23 7,438,556 +0.12(+0.39%)
May 20, 2015 30.81 31.19 30.70 31.11 7,967,098 +0.12(+0.39%)
May 19, 2015 30.89 31.10 30.70 30.98 7,091,722 +0.16(+0.52%)
May 18, 2015 30.71 30.97 30.68 30.82 7,573,965 -0.00(-0.01%)
May 15, 2015 30.60 30.83 30.56 30.83 8,651,460 +0.28(+0.91%)
May 14, 2015 30.24 30.58 29.95 30.55 9,854,369 +0.51(+1.70%)
May 13, 2015 30.13 30.25 29.98 30.04 8,391,010 +0.03(+0.11%)
May 12, 2015 30.13 30.26 29.95 30.01 8,592,466 -0.21(-0.70%)
May 11, 2015 30.24 30.59 30.20 30.22 11,265,524 +0.02(+0.07%)
May 08, 2015 29.88 30.43 29.86 30.20 14,423,539 +0.48(+1.61%)
May 07, 2015 29.21 29.72 28.99 29.72 13,652,457 +0.36(+1.22%)
May 06, 2015 28.96 29.39 28.81 29.36 13,818,778 +0.67(+2.33%)
May 05, 2015 29.26 29.29 28.64 28.69 10,019,644 -0.76(-2.57%)
May 04, 2015 29.47 29.69 29.36 29.45 6,382,047 -0.05(-0.17%)
May 01, 2015 29.04 29.66 29.04 29.50 12,462,601 +0.51(+1.77%)
Apr 30, 2015 28.90 29.30 28.80 28.98 15,927,038 +0.05(+0.17%)
Apr 29, 2015 29.12 29.17 28.67 28.93 16,693,791 -0.27(-0.91%)
Apr 28, 2015 29.57 29.75 29.19 29.20 14,016,784 -0.48(-1.60%)
Apr 27, 2015 30.23 30.37 29.61 29.67 9,738,344 -0.48(-1.60%)
Apr 24, 2015 30.03 30.24 30.00 30.16 8,471,428 +0.32(+1.09%)
Apr 23, 2015 29.59 29.96 29.59 29.83 10,961,339 +0.23(+0.77%)
Apr 22, 2015 30.26 30.31 29.28 29.61 17,242,228 -0.61(-2.00%)
Apr 21, 2015 30.04 30.37 30.01 30.21 11,375,053 +0.23(+0.77%)
Apr 20, 2015 30.43 30.49 29.96 29.98 13,499,625 -0.24(-0.78%)
Apr 17, 2015 30.71 30.73 30.11 30.22 13,135,504 -0.64(-2.09%)
Apr 16, 2015 31.00 31.14 30.59 30.86 12,927,660 -0.23(-0.73%)
Apr 15, 2015 31.68 31.75 31.08 31.09 12,101,295 -0.55(-1.74%)
Apr 14, 2015 32.19 32.27 31.58 31.64 8,752,844 -0.47(-1.45%)
Apr 13, 2015 32.38 32.58 32.09 32.11 6,319,988 -0.31(-0.96%)
Apr 10, 2015 32.23 32.50 32.14 32.42 4,556,007 +0.11(+0.34%)
Apr 09, 2015 32.35 32.53 32.26 32.31 5,384,282 -0.04(-0.12%)
Apr 08, 2015 32.17 32.36 31.96 32.35 5,671,432 +0.23(+0.71%)
Apr 07, 2015 32.44 32.49 32.11 32.12 5,539,888 -0.26(-0.79%)
Apr 06, 2015 32.27 32.62 32.16 32.38 6,612,731 -0.07(-0.21%)
Apr 02, 2015 32.20 32.44 32.44 32.44 10,762,235 +0.15(+0.47%)
Apr 01, 2015 32.27 32.34 31.76 32.29 9,333,429 +0.05(+0.14%)
Mar 31, 2015 32.40 32.59 32.24 32.24 5,560,101 -0.24(-0.75%)
Mar 30, 2015 32.23 32.58 32.07 32.49 5,660,971 +0.38(+1.19%)
Mar 27, 2015 31.98 32.30 31.97 32.11 5,938,075 +0.10(+0.32%)
Mar 26, 2015 31.76 32.28 31.65 32.00 7,896,265 +0.07(+0.22%)
Mar 25, 2015 32.62 32.62 31.90 31.93 8,961,096 -0.53(-1.62%)
Mar 24, 2015 32.39 32.60 32.28 32.46 7,601,053 +0.10(+0.30%)
Mar 23, 2015 32.24 32.70 32.24 32.36 6,293,974 +0.05(+0.14%)
Mar 20, 2015 32.15 32.41 32.11 32.32 12,206,813 +0.18(+0.56%)
Mar 19, 2015 32.06 32.17 31.86 32.14 8,205,690 +0.25(+0.79%)
Mar 18, 2015 31.98 32.02 31.47 31.88 12,091,495 -0.08(-0.26%)
Mar 17, 2015 32.27 32.31 31.93 31.97 9,422,809 -0.44(-1.36%)
Mar 16, 2015 32.28 32.65 32.28 32.41 10,914,161 +0.29(+0.92%)
Mar 13, 2015 32.09 32.29 31.90 32.11 8,614,776 +0.03(+0.08%)
Mar 12, 2015 31.54 32.15 31.54 32.09 14,369,431 +0.66(+2.11%)
Mar 11, 2015 31.32 31.45 31.14 31.42 10,076,279 +0.30(+0.96%)
Mar 10, 2015 31.48 31.50 31.11 31.13 9,591,750 -0.45(-1.43%)
Mar 09, 2015 31.34 31.70 31.30 31.58 11,391,598 +0.30(+0.97%)
Mar 06, 2015 31.06 31.41 31.04 31.27 17,018,584 +0.02(+0.05%)
Mar 05, 2015 30.92 31.53 30.54 31.26 33,816,856 +1.96(+6.69%)
Mar 04, 2015 29.22 29.31 29.06 29.30 14,230,536 -0.14(-0.47%)
Mar 03, 2015 29.67 29.75 29.28 29.43 15,724,612 -0.40(-1.35%)
Mar 02, 2015 29.87 30.07 29.74 29.84 14,451,284 -0.09(-0.30%)
Feb 27, 2015 30.28 30.33 29.82 29.93 15,748,087 -0.40(-1.30%)
Feb 26, 2015 30.41 30.44 30.26 30.32 10,088,575 -0.11(-0.36%)
Feb 25, 2015 30.62 30.88 30.32 30.43 15,336,180 -0.24(-0.78%)
Feb 24, 2015 30.78 30.81 30.57 30.67 7,644,860 -0.09(-0.30%)
Feb 23, 2015 30.63 30.80 30.62 30.76 7,770,351 +0.15(+0.48%)
Feb 20, 2015 30.53 30.67 30.44 30.62 7,751,070 +0.15(+0.48%)
Feb 19, 2015 30.84 30.84 30.40 30.47 9,269,578 -0.42(-1.35%)
Feb 18, 2015 30.74 30.96 30.72 30.89 5,392,199 +0.08(+0.25%)
Feb 17, 2015 30.52 30.89 30.44 30.81 8,295,929 +0.16(+0.54%)
Feb 13, 2015 30.47 30.65 30.65 30.65 12,249,091 +0.17(+0.57%)
Feb 12, 2015 30.28 30.48 30.17 30.47 6,653,796 +0.31(+1.03%)
Feb 11, 2015 30.13 30.20 29.98 30.16 7,765,133 +0.09(+0.29%)
Feb 10, 2015 29.90 30.09 29.72 30.08 7,788,213 +0.35(+1.19%)
Feb 09, 2015 30.02 30.09 29.58 29.72 12,436,478 -0.36(-1.20%)
Feb 06, 2015 30.06 30.17 29.91 30.08 8,944,695 +0.07(+0.22%)
Feb 05, 2015 30.02 30.06 29.93 30.02 8,214,410 +0.08(+0.28%)
Feb 04, 2015 29.60 30.04 29.54 29.93 13,815,736 +0.36(+1.21%)
Feb 03, 2015 29.35 29.68 29.25 29.58 12,867,092 +0.34(+1.18%)
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.