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

Kroger Co (NY: KR )

54.44 +0.06 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2003 7.224 7.331 7.209 7.331 7,464,299 +0.05(+0.68%)
Aug 28, 2003 7.270 7.316 7.197 7.281 5,814,737 +0.03(+0.42%)
Aug 27, 2003 7.197 7.266 7.186 7.251 5,514,698 +0.06(+0.90%)
Aug 26, 2003 7.220 7.232 7.121 7.186 6,672,929 -0.05(-0.63%)
Aug 25, 2003 7.289 7.289 7.213 7.232 5,754,467 -0.11(-1.46%)
Aug 22, 2003 7.262 7.338 7.251 7.338 7,490,765 +0.09(+1.26%)
Aug 21, 2003 7.220 7.304 7.136 7.247 6,948,074 +0.03(+0.42%)
Aug 20, 2003 7.022 7.243 6.999 7.216 8,244,139 +0.19(+2.77%)
Aug 19, 2003 7.136 7.136 6.965 7.022 9,265,060 -0.08(-1.13%)
Aug 18, 2003 7.079 7.159 7.060 7.102 8,758,792 +0.08(+1.09%)
Aug 15, 2003 6.984 7.026 6.831 7.026 5,936,849 +0.05(+0.71%)
Aug 14, 2003 6.774 6.987 6.774 6.976 13,233,703 +0.22(+3.28%)
Aug 13, 2003 6.526 6.865 6.514 6.755 11,799,803 +0.25(+3.81%)
Aug 12, 2003 6.507 6.533 6.457 6.507 8,421,281 +0.00(+0.06%)
Aug 11, 2003 6.526 6.537 6.461 6.503 5,671,400 -0.00(-0.06%)
Aug 08, 2003 6.533 6.541 6.442 6.507 4,304,583 -0.03(-0.41%)
Aug 07, 2003 6.465 6.545 6.423 6.533 5,604,317 +0.03(+0.47%)
Aug 06, 2003 6.381 6.522 6.373 6.503 6,168,496 +0.06(+0.89%)
Aug 05, 2003 6.518 6.556 6.400 6.446 5,750,537 -0.05(-0.82%)
Aug 04, 2003 6.373 6.541 6.316 6.499 5,309,518 +0.11(+1.67%)
Aug 01, 2003 6.507 6.522 6.350 6.392 6,868,675 -0.08(-1.18%)
Jul 31, 2003 6.308 6.587 6.308 6.468 9,980,438 +0.12(+1.92%)
Jul 30, 2003 6.354 6.392 6.312 6.346 6,925,014 +0.04(+0.67%)
Jul 29, 2003 6.342 6.392 6.175 6.304 4,799,058 -0.05(-0.84%)
Jul 28, 2003 6.392 6.434 6.278 6.358 4,690,834 -0.03(-0.54%)
Jul 25, 2003 6.365 6.415 6.316 6.392 4,263,442 +0.06(+0.90%)
Jul 24, 2003 6.411 6.415 6.281 6.335 4,616,938 -0.05(-0.84%)
Jul 23, 2003 6.358 6.423 6.266 6.388 5,479,322 +0.07(+1.09%)
Jul 22, 2003 6.278 6.373 6.228 6.320 10,308,516 +0.06(+0.98%)
Jul 21, 2003 6.327 6.327 6.209 6.259 4,885,532 -0.08(-1.20%)
Jul 18, 2003 6.384 6.392 6.266 6.335 7,636,723 +0.00(+0.06%)
Jul 17, 2003 6.365 6.400 6.312 6.331 7,064,945 -0.08(-1.25%)
Jul 16, 2003 6.591 6.591 6.411 6.411 8,115,214 -0.11(-1.75%)
Jul 15, 2003 6.621 6.655 6.491 6.526 18,130,242 -0.09(-1.33%)
Jul 14, 2003 6.736 6.842 6.602 6.613 9,338,694 -0.07(-1.03%)
Jul 11, 2003 6.579 6.739 6.568 6.682 6,169,282 +0.12(+1.86%)
Jul 10, 2003 6.667 6.674 6.491 6.560 9,445,345 -0.12(-1.77%)
Jul 09, 2003 6.640 6.716 6.591 6.678 6,688,913 +0.00(+0.00%)
Jul 08, 2003 6.583 6.678 6.323 6.678 6,902,478 +0.09(+1.33%)
Jul 07, 2003 6.499 6.606 6.499 6.591 9,760,583 +0.15(+2.31%)
Jul 03, 2003 6.468 6.487 6.415 6.442 2,967,114 -0.03(-0.53%)
Jul 02, 2003 6.369 6.487 6.335 6.476 5,508,409 +0.11(+1.68%)
Jul 01, 2003 6.373 6.411 6.297 6.369 7,373,632 +0.00(+0.06%)
Jun 30, 2003 6.442 6.476 6.331 6.365 10,135,567 -0.05(-0.77%)
Jun 27, 2003 6.407 6.430 6.346 6.415 6,395,425 +0.01(+0.18%)
Jun 26, 2003 6.201 6.430 6.175 6.404 8,019,830 +0.11(+1.82%)
Jun 25, 2003 6.373 6.392 6.251 6.289 9,187,233 -0.13(-2.08%)
Jun 24, 2003 6.278 6.446 6.190 6.423 13,585,889 +0.35(+5.85%)
Jun 23, 2003 6.010 6.259 5.877 6.068 10,275,498 -0.01(-0.13%)
Jun 20, 2003 6.327 6.327 6.030 6.075 15,787,576 -0.21(-3.40%)
Jun 19, 2003 6.354 6.373 6.228 6.289 10,524,439 -0.06(-0.90%)
Jun 18, 2003 6.228 6.350 6.220 6.346 11,517,583 +0.12(+1.96%)
Jun 17, 2003 6.106 6.262 6.014 6.224 13,116,308 +0.13(+2.07%)
Jun 16, 2003 5.984 6.136 5.953 6.098 6,150,939 +0.18(+3.10%)
Jun 13, 2003 5.984 5.984 5.877 5.915 7,438,881 -0.06(-1.08%)
Jun 12, 2003 6.125 6.125 5.930 5.980 12,190,772 -0.15(-2.37%)
Jun 11, 2003 5.972 6.144 5.953 6.125 6,181,074 +0.18(+2.95%)
Jun 10, 2003 5.892 5.984 5.877 5.949 5,362,713 +0.05(+0.91%)
Jun 09, 2003 5.991 5.995 5.869 5.896 8,801,505 -0.13(-2.22%)
Jun 06, 2003 6.041 6.094 5.911 6.030 12,797,402 -0.01(-0.13%)
Jun 05, 2003 6.335 6.335 5.823 6.037 18,450,720 -0.30(-4.70%)
Jun 04, 2003 6.335 6.388 6.278 6.335 8,187,014 -0.02(-0.30%)
Jun 03, 2003 6.255 6.354 6.182 6.354 9,245,931 +0.08(+1.22%)
Jun 02, 2003 6.144 6.289 6.110 6.278 11,246,106 +0.15(+2.49%)
May 30, 2003 5.999 6.125 5.949 6.125 11,819,456 +0.14(+2.36%)
May 29, 2003 5.946 6.030 5.904 5.984 11,258,684 +0.04(+0.71%)
May 28, 2003 5.877 5.946 5.877 5.942 8,331,138 +0.05(+0.91%)
May 27, 2003 5.827 5.896 5.778 5.888 8,989,390 +0.00(+0.06%)
May 23, 2003 5.804 5.892 5.740 5.885 6,567,849 +0.12(+2.12%)
May 22, 2003 5.732 5.820 5.705 5.762 10,846,490 +0.02(+0.40%)
May 21, 2003 5.877 5.877 5.698 5.740 8,488,888 -0.14(-2.34%)
May 20, 2003 5.820 5.923 5.793 5.877 9,432,767 +0.11(+1.99%)
May 19, 2003 5.762 5.781 5.709 5.762 11,312,403 -0.03(-0.59%)
May 16, 2003 5.865 5.865 5.751 5.797 5,415,122 -0.06(-1.11%)
May 15, 2003 5.820 5.900 5.778 5.862 12,937,333 +0.04(+0.72%)
May 14, 2003 5.682 5.877 5.663 5.820 12,018,871 +0.18(+3.11%)
May 13, 2003 5.514 5.694 5.495 5.644 7,398,526 +0.10(+1.86%)
May 12, 2003 5.438 5.572 5.404 5.541 5,400,709 +0.08(+1.47%)
May 09, 2003 5.388 5.469 5.324 5.461 6,196,272 +0.11(+2.07%)
May 08, 2003 5.381 5.469 5.335 5.350 7,597,941 -0.12(-2.16%)
May 07, 2003 5.488 5.488 5.369 5.469 6,393,853 -0.02(-0.35%)
May 06, 2003 5.438 5.518 5.438 5.488 9,641,354 +0.01(+0.21%)
May 05, 2003 5.675 5.675 5.415 5.476 10,103,336 -0.19(-3.43%)
May 02, 2003 5.678 5.682 5.476 5.671 10,249,556 -0.01(-0.13%)
May 01, 2003 5.438 5.705 5.423 5.678 10,246,411 +0.22(+4.06%)
Apr 30, 2003 5.495 5.530 5.449 5.457 7,714,026 -0.05(-0.90%)
Apr 29, 2003 5.514 5.614 5.488 5.507 7,343,235 -0.01(-0.21%)
Apr 28, 2003 5.419 5.575 5.419 5.518 5,158,581 +0.10(+1.83%)
Apr 25, 2003 5.411 5.446 5.404 5.419 4,908,068 -0.02(-0.35%)
Apr 24, 2003 5.381 5.472 5.381 5.438 5,189,764 -0.02(-0.28%)
Apr 23, 2003 5.369 5.472 5.331 5.453 7,151,419 +0.06(+1.20%)
Apr 22, 2003 5.266 5.400 5.259 5.388 7,353,717 +0.08(+1.44%)
Apr 21, 2003 5.362 5.411 5.285 5.312 6,320,219 -0.05(-1.00%)
Apr 17, 2003 5.247 5.400 5.228 5.366 7,444,384 +0.14(+2.70%)
Apr 16, 2003 5.457 5.301 4.892 5.224 16,103,338 -0.23(-4.27%)
Apr 15, 2003 5.354 5.469 5.335 5.457 7,465,871 +0.07(+1.35%)
Apr 14, 2003 5.209 5.396 5.209 5.385 7,367,343 +0.16(+2.99%)
Apr 11, 2003 5.262 5.324 5.194 5.228 5,670,090 +0.04(+0.74%)
Apr 10, 2003 5.137 5.228 5.129 5.190 4,895,490 +0.06(+1.12%)
Apr 09, 2003 5.221 5.304 5.133 5.133 4,174,085 -0.04(-0.81%)
Apr 08, 2003 5.247 5.304 5.175 5.175 4,851,467 -0.06(-1.17%)
Apr 07, 2003 5.335 5.373 5.224 5.236 7,672,361 +0.03(+0.51%)
Apr 04, 2003 5.125 5.236 5.083 5.209 6,220,118 +0.09(+1.79%)
Apr 03, 2003 5.198 5.217 5.075 5.117 6,174,785 -0.08(-1.61%)
Apr 02, 2003 5.148 5.243 5.144 5.201 7,717,433 +0.06(+1.11%)
Apr 01, 2003 5.037 5.190 5.003 5.144 7,222,957 +0.13(+2.51%)
Mar 31, 2003 5.037 5.133 4.827 5.018 8,060,447 -0.17(-3.24%)
Mar 28, 2003 5.205 5.251 5.133 5.186 5,715,947 -0.02(-0.37%)
Mar 27, 2003 5.343 5.362 5.190 5.205 6,770,933 -0.23(-4.21%)
Mar 26, 2003 5.457 5.469 5.377 5.434 4,467,049 +0.03(+0.64%)
Mar 25, 2003 5.324 5.469 5.293 5.400 7,119,188 +0.06(+1.07%)
Mar 24, 2003 5.488 5.488 5.262 5.343 8,271,392 -0.19(-3.51%)
Mar 21, 2003 5.533 5.537 5.430 5.537 9,848,892 +0.13(+2.40%)
Mar 20, 2003 5.404 5.469 5.312 5.408 8,501,466 +0.00(+0.07%)
Mar 19, 2003 5.304 5.472 5.285 5.404 7,625,456 +0.23(+4.42%)
Mar 18, 2003 5.152 5.304 5.102 5.175 8,320,918 +0.03(+0.59%)
Mar 17, 2003 4.827 5.152 4.785 5.144 9,012,450 +0.32(+6.65%)
Mar 14, 2003 4.835 4.927 4.785 4.824 7,192,822 +0.00(+0.00%)
Mar 13, 2003 4.850 4.873 4.709 4.824 13,518,020 +0.02(+0.40%)
Mar 12, 2003 4.961 4.961 4.751 4.805 10,241,433 -0.03(-0.55%)
Mar 11, 2003 4.904 5.007 4.770 4.831 16,876,366 +0.20(+4.37%)
Mar 10, 2003 4.892 4.904 4.598 4.629 13,545,273 -0.26(-5.38%)
Mar 07, 2003 4.881 4.953 4.847 4.892 9,204,528 -0.06(-1.31%)
Mar 06, 2003 4.980 4.988 4.930 4.957 7,636,461 -0.02(-0.46%)
Mar 05, 2003 4.965 5.007 4.953 4.980 9,275,542 -0.00(-0.08%)
Mar 04, 2003 5.064 5.064 4.980 4.984 6,981,353 -0.08(-1.51%)
Mar 03, 2003 5.075 5.148 5.026 5.060 5,026,512 +0.02(+0.30%)
Feb 28, 2003 5.156 5.190 5.034 5.045 8,009,349 -0.13(-2.51%)
Feb 27, 2003 5.125 5.198 5.087 5.175 5,726,953 +0.04(+0.82%)
Feb 26, 2003 5.221 5.228 5.072 5.133 5,370,836 -0.10(-1.82%)
Feb 25, 2003 5.056 5.232 5.056 5.228 4,761,324 +0.09(+1.71%)
Feb 24, 2003 5.259 5.259 5.068 5.140 7,300,784 -0.11(-2.18%)
Feb 21, 2003 5.266 5.316 5.182 5.255 4,931,652 +0.03(+0.58%)
Feb 20, 2003 5.282 5.331 5.224 5.224 3,221,034 -0.08(-1.44%)
Feb 19, 2003 5.335 5.369 5.255 5.301 4,316,637 -0.07(-1.35%)
Feb 18, 2003 5.377 5.495 5.343 5.373 5,933,443 -0.04(-0.71%)
Feb 14, 2003 5.247 5.411 5.190 5.411 5,071,583 +0.14(+2.68%)
Feb 13, 2003 5.247 5.289 5.152 5.270 6,198,893 +0.04(+0.73%)
Feb 12, 2003 5.358 5.358 5.209 5.232 6,300,565 -0.13(-2.35%)
Feb 11, 2003 5.415 5.488 5.343 5.358 7,354,765 -0.06(-1.06%)
Feb 10, 2003 5.388 5.427 5.259 5.415 6,766,216 +0.03(+0.64%)
Feb 07, 2003 5.533 5.553 5.324 5.381 6,048,742 -0.10(-1.81%)
Feb 06, 2003 5.465 5.579 5.415 5.480 5,826,529 -0.04(-0.76%)
Feb 05, 2003 5.610 5.648 5.491 5.522 7,344,545 -0.08(-1.43%)
Feb 04, 2003 5.678 5.694 5.533 5.602 8,689,613 -0.11(-2.00%)
Feb 03, 2003 5.747 5.808 5.686 5.717 6,068,395 -0.04(-0.73%)
Jan 31, 2003 5.701 5.827 5.701 5.759 9,441,939 +0.06(+1.00%)
Jan 30, 2003 5.885 5.904 5.694 5.701 8,555,971 -0.15(-2.61%)
Jan 29, 2003 5.877 5.965 5.804 5.854 7,011,488 -0.12(-1.98%)
Jan 28, 2003 5.850 6.014 5.816 5.972 6,222,739 +0.12(+2.09%)
Jan 27, 2003 5.915 6.014 5.781 5.850 8,306,506 -0.16(-2.73%)
Jan 24, 2003 6.159 6.190 5.915 6.014 7,842,165 -0.14(-2.29%)
Jan 23, 2003 6.205 6.293 6.091 6.155 5,834,915 -0.06(-0.98%)
Jan 22, 2003 6.117 6.335 6.110 6.217 10,836,795 +0.08(+1.31%)
Jan 21, 2003 6.232 6.259 6.129 6.136 6,472,990 -0.10(-1.53%)
Jan 17, 2003 6.201 6.316 6.182 6.232 8,853,128 -0.01(-0.12%)
Jan 16, 2003 6.194 6.297 6.186 6.239 10,447,399 +0.07(+1.11%)
Jan 15, 2003 6.228 6.228 6.136 6.171 8,851,294 -0.05(-0.80%)
Jan 14, 2003 6.220 6.243 6.159 6.220 8,973,144 -0.03(-0.49%)
Jan 13, 2003 6.201 6.293 6.110 6.251 6,754,162 +0.11(+1.74%)
Jan 10, 2003 6.068 6.190 6.068 6.144 8,516,140 +0.00(+0.00%)
Jan 09, 2003 6.114 6.175 6.110 6.144 8,274,536 +0.04(+0.69%)
Jan 08, 2003 6.098 6.167 6.060 6.102 6,197,844 +0.00(+0.06%)
Jan 07, 2003 6.068 6.102 5.991 6.098 7,226,102 -0.02(-0.31%)
Jan 06, 2003 6.087 6.129 6.060 6.117 6,632,836 +0.01(+0.19%)
Jan 03, 2003 6.087 6.133 6.030 6.106 6,444,689 +0.01(+0.13%)
Jan 02, 2003 5.991 6.197 5.972 6.098 12,772,769 +0.20(+3.43%)
Dec 31, 2002 5.877 5.953 5.854 5.896 4,424,074 -0.03(-0.51%)
Dec 30, 2002 5.762 5.953 5.762 5.926 7,130,194 +0.13(+2.24%)
Dec 27, 2002 5.862 5.907 5.743 5.797 5,843,038 -0.10(-1.68%)
Dec 26, 2002 5.804 5.980 5.804 5.896 4,991,660 +0.10(+1.64%)
Dec 24, 2002 5.781 5.846 5.766 5.801 2,693,279 -0.01(-0.13%)
Dec 23, 2002 5.724 5.926 5.686 5.808 8,828,496 +0.12(+2.15%)
Dec 20, 2002 5.617 5.743 5.587 5.686 20,759,320 +0.06(+1.09%)
Dec 19, 2002 5.755 5.850 5.617 5.625 9,965,763 -0.16(-2.71%)
Dec 18, 2002 5.858 5.873 5.762 5.781 11,519,417 -0.09(-1.56%)
Dec 17, 2002 5.915 5.923 5.781 5.873 7,607,375 -0.04(-0.71%)
Dec 16, 2002 5.759 5.919 5.724 5.915 6,949,384 +0.16(+2.85%)
Dec 13, 2002 5.640 5.801 5.636 5.751 7,626,242 +0.08(+1.41%)
Dec 12, 2002 5.667 5.740 5.652 5.671 8,119,407 -0.05(-0.80%)
Dec 11, 2002 5.762 5.900 5.667 5.717 12,675,027 -0.12(-2.09%)
Dec 10, 2002 5.686 5.862 5.610 5.839 13,264,624 +0.08(+1.32%)
Dec 09, 2002 5.766 5.900 5.656 5.762 7,167,928 -0.11(-1.95%)
Dec 06, 2002 5.762 5.892 5.724 5.877 7,159,805 +0.04(+0.72%)
Dec 05, 2002 5.953 5.953 5.801 5.835 6,577,545 -0.12(-1.99%)
Dec 04, 2002 5.724 6.030 5.629 5.953 12,792,947 +0.23(+4.07%)
Dec 03, 2002 6.117 6.117 5.694 5.720 12,531,690 -0.39(-6.43%)
Dec 02, 2002 6.121 6.155 5.972 6.114 10,002,711 +0.11(+1.84%)
Nov 29, 2002 5.934 6.033 5.934 6.003 2,533,695 +0.03(+0.51%)
Nov 27, 2002 5.934 6.075 5.862 5.972 6,153,297 +0.06(+0.97%)
Nov 26, 2002 5.877 6.045 5.862 5.915 8,954,277 +0.03(+0.58%)
Nov 25, 2002 5.991 6.182 5.751 5.881 15,919,908 -0.21(-3.39%)
Nov 22, 2002 6.068 6.201 6.022 6.087 14,428,096 +0.17(+2.90%)
Nov 21, 2002 5.686 5.972 5.671 5.915 8,610,214 +0.15(+2.65%)
Nov 20, 2002 5.610 5.762 5.610 5.762 8,367,824 +0.06(+1.00%)
Nov 19, 2002 5.591 5.858 5.541 5.705 10,907,022 +0.08(+1.36%)
Nov 18, 2002 5.457 5.686 5.457 5.629 10,918,290 +0.21(+3.87%)
Nov 15, 2002 5.190 5.446 5.190 5.419 10,661,750 +0.14(+2.68%)
Nov 14, 2002 5.152 5.297 5.026 5.278 14,089,798 +0.14(+2.75%)
Nov 13, 2002 5.030 5.285 4.992 5.137 12,682,103 +0.06(+1.20%)
Nov 12, 2002 5.381 5.419 5.018 5.075 12,509,416 -0.20(-3.76%)
Nov 11, 2002 5.381 5.419 5.266 5.274 10,345,726 -0.11(-1.99%)
Nov 08, 2002 5.720 5.720 5.320 5.381 17,562,656 -0.34(-5.87%)
Nov 07, 2002 5.812 5.812 5.617 5.717 9,214,223 -0.09(-1.51%)
Nov 06, 2002 5.820 5.869 5.652 5.804 10,745,080 +0.02(+0.40%)
Nov 05, 2002 5.827 5.839 5.663 5.781 10,620,085 +0.03(+0.53%)
Nov 04, 2002 5.724 5.835 5.705 5.751 8,946,677 +0.06(+1.14%)
Nov 01, 2002 5.644 5.724 5.495 5.686 18,465,920 +0.04(+0.68%)
Oct 31, 2002 5.629 5.705 5.419 5.648 26,154,004 -0.23(-3.96%)
Oct 30, 2002 5.915 5.938 5.781 5.881 7,843,213 -0.03(-0.52%)
Oct 29, 2002 5.801 5.961 5.705 5.911 10,239,336 +0.07(+1.18%)
Oct 28, 2002 6.010 6.068 5.766 5.843 11,792,466 +0.06(+1.06%)
Oct 25, 2002 5.678 5.820 5.556 5.781 6,179,239 +0.09(+1.54%)
Oct 24, 2002 5.789 5.896 5.728 5.694 7,578,550 -0.11(-1.91%)
Oct 23, 2002 5.732 5.812 5.507 5.804 5,031,752 +0.04(+0.73%)
Oct 22, 2002 5.812 5.820 5.705 5.762 9,860,422 -0.05(-0.79%)
Oct 21, 2002 5.553 5.896 5.514 5.808 7,381,493 +0.23(+4.03%)
Oct 18, 2002 5.324 5.640 5.312 5.583 11,497,143 -0.05(-0.81%)
Oct 17, 2002 5.766 5.885 5.553 5.629 13,745,474 -0.06(-1.07%)
Oct 16, 2002 5.717 5.820 5.656 5.690 15,567,722 -0.03(-0.47%)
Oct 15, 2002 5.526 5.717 5.438 5.717 21,634,544 +0.40(+7.46%)
Oct 14, 2002 4.953 5.438 4.946 5.320 20,312,014 +0.35(+7.15%)
Oct 11, 2002 4.862 5.266 4.785 4.965 20,727,614 +0.28(+6.03%)
Oct 10, 2002 4.656 4.736 4.511 4.682 35,774,392 +0.33(+7.54%)
Oct 09, 2002 4.827 4.904 4.198 4.354 31,949,612 -0.57(-11.55%)
Oct 08, 2002 4.961 4.999 4.770 4.923 18,671,098 +0.03(+0.55%)
Oct 07, 2002 4.923 4.980 4.862 4.896 13,254,405 +0.01(+0.23%)
Oct 04, 2002 4.976 5.037 4.793 4.885 11,995,549 -0.08(-1.61%)
Oct 03, 2002 5.075 5.159 4.946 4.965 14,493,869 -0.13(-2.55%)
Oct 02, 2002 5.228 5.266 5.037 5.095 13,959,039 -0.19(-3.61%)
Oct 01, 2002 5.335 5.343 5.114 5.285 15,882,698 -0.10(-1.77%)
Sep 30, 2002 5.343 5.430 5.152 5.381 12,214,618 -0.05(-0.91%)
Sep 27, 2002 5.484 5.533 5.381 5.430 14,588,729 -0.13(-2.33%)
Sep 26, 2002 5.457 5.648 5.419 5.560 18,822,560 +0.24(+4.59%)
Sep 25, 2002 5.514 5.526 5.274 5.316 14,177,845 -0.11(-2.11%)
Sep 24, 2002 5.579 5.728 5.335 5.430 19,427,356 -0.36(-6.20%)
Sep 23, 2002 5.762 5.846 5.755 5.789 9,987,251 -0.08(-1.30%)
Sep 20, 2002 5.762 5.904 5.759 5.865 11,330,484 +0.08(+1.45%)
Sep 19, 2002 5.762 5.915 5.732 5.781 10,942,660 -0.06(-0.98%)
Sep 18, 2002 5.724 5.907 5.724 5.839 21,969,436 -0.18(-2.92%)
Sep 17, 2002 6.106 6.182 5.896 6.014 43,997,044 -0.86(-12.49%)
Sep 16, 2002 7.045 7.052 6.774 6.873 9,685,115 -0.08(-1.10%)
Sep 13, 2002 6.888 6.999 6.865 6.949 9,157,098 +0.05(+0.66%)
Sep 12, 2002 6.907 6.953 6.835 6.903 2,987,292 -0.00(-0.06%)
Sep 11, 2002 7.098 7.144 6.877 6.907 5,601,696 -0.10(-1.36%)
Sep 10, 2002 7.022 7.079 6.869 7.003 9,602,309 +0.06(+0.94%)
Sep 09, 2002 6.869 7.029 6.869 6.938 8,015,900 +0.04(+0.55%)
Sep 06, 2002 6.984 7.125 6.877 6.900 2,725,248 -0.06(-0.93%)
Sep 05, 2002 6.881 7.117 6.831 6.965 4,454,733 +0.08(+1.22%)
Sep 04, 2002 6.850 6.961 6.762 6.881 8,101,850 +0.05(+0.67%)
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.