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

Kroger Co (NY: KR )

54.83 +0.21 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 30, 2004 6.182 6.182 6.064 6.111 8,473,083 -0.09(-1.40%)
Sep 29, 2004 6.123 6.198 6.119 6.198 6,146,496 +0.06(+0.90%)
Sep 28, 2004 6.107 6.190 6.083 6.143 5,809,482 +0.04(+0.65%)
Sep 27, 2004 6.119 6.143 6.064 6.103 3,812,290 -0.01(-0.19%)
Sep 24, 2004 6.099 6.139 6.091 6.115 5,814,054 -0.02(-0.32%)
Sep 23, 2004 6.087 6.146 6.064 6.135 8,331,115 +0.00(+0.00%)
Sep 22, 2004 6.103 6.143 6.044 6.135 7,190,552 -0.01(-0.13%)
Sep 21, 2004 6.182 6.194 6.107 6.143 7,808,452 -0.02(-0.26%)
Sep 20, 2004 6.190 6.213 6.119 6.158 7,611,882 -0.03(-0.51%)
Sep 17, 2004 6.182 6.209 6.115 6.190 10,205,642 +0.03(+0.45%)
Sep 16, 2004 6.186 6.202 6.135 6.162 9,244,633 -0.02(-0.32%)
Sep 15, 2004 6.296 6.296 6.178 6.182 15,021,354 -0.11(-1.75%)
Sep 14, 2004 6.398 6.402 6.083 6.292 29,938,582 -0.28(-4.31%)
Sep 13, 2004 6.631 6.670 6.548 6.576 6,487,827 -0.07(-1.12%)
Sep 10, 2004 6.595 6.674 6.576 6.650 4,366,953 -0.02(-0.30%)
Sep 09, 2004 6.658 6.678 6.568 6.670 4,162,510 -0.01(-0.12%)
Sep 08, 2004 6.674 6.713 6.615 6.678 5,544,342 -0.04(-0.53%)
Sep 07, 2004 6.792 6.816 6.643 6.713 4,847,458 +0.00(+0.00%)
Sep 03, 2004 6.721 6.812 6.690 6.713 4,605,174 +0.00(+0.06%)
Sep 02, 2004 6.556 6.733 6.556 6.710 5,949,672 +0.13(+1.91%)
Sep 01, 2004 6.497 6.607 6.481 6.584 4,769,744 +0.07(+1.15%)
Aug 31, 2004 6.532 6.576 6.414 6.509 6,647,318 -0.02(-0.30%)
Aug 30, 2004 6.627 6.627 6.528 6.528 5,475,263 -0.10(-1.49%)
Aug 27, 2004 6.611 6.682 6.603 6.627 4,486,825 +0.02(+0.30%)
Aug 26, 2004 6.587 6.650 6.568 6.607 7,153,727 -0.02(-0.30%)
Aug 25, 2004 6.481 6.650 6.465 6.627 9,511,806 +0.17(+2.56%)
Aug 24, 2004 6.465 6.477 6.406 6.461 5,407,708 +0.07(+1.11%)
Aug 23, 2004 6.398 6.465 6.339 6.391 5,248,725 -0.02(-0.37%)
Aug 20, 2004 6.371 6.426 6.280 6.414 5,962,624 +0.04(+0.68%)
Aug 19, 2004 6.253 6.371 6.221 6.371 8,762,859 +0.11(+1.76%)
Aug 18, 2004 6.213 6.272 6.174 6.261 10,437,260 +0.06(+1.02%)
Aug 17, 2004 6.221 6.241 6.119 6.198 8,376,321 +0.13(+2.08%)
Aug 16, 2004 5.820 6.080 5.820 6.072 6,674,492 +0.17(+2.80%)
Aug 13, 2004 5.997 6.009 5.808 5.906 7,255,314 -0.10(-1.70%)
Aug 12, 2004 6.036 6.076 5.985 6.009 6,865,983 -0.02(-0.26%)
Aug 11, 2004 6.032 6.056 5.985 6.024 6,795,634 -0.00(-0.07%)
Aug 10, 2004 5.993 6.052 5.977 6.028 4,538,126 +0.06(+1.06%)
Aug 09, 2004 5.910 6.032 5.863 5.965 6,977,982 +0.07(+1.20%)
Aug 06, 2004 6.083 6.095 5.788 5.894 8,999,555 -0.20(-3.23%)
Aug 05, 2004 6.296 6.300 6.083 6.091 5,170,757 -0.20(-3.13%)
Aug 04, 2004 6.194 6.296 6.182 6.288 7,014,807 +0.05(+0.76%)
Aug 03, 2004 6.241 6.257 6.182 6.241 6,513,478 -0.00(-0.06%)
Aug 02, 2004 6.182 6.261 6.166 6.245 7,234,742 +0.02(+0.38%)
Jul 30, 2004 6.162 6.241 6.143 6.221 8,696,319 +0.04(+0.64%)
Jul 29, 2004 6.261 6.276 6.127 6.182 8,874,350 -0.05(-0.82%)
Jul 28, 2004 6.292 6.292 6.146 6.233 6,065,481 -0.05(-0.75%)
Jul 27, 2004 6.320 6.383 6.245 6.280 8,999,555 -0.02(-0.37%)
Jul 26, 2004 6.398 6.402 6.276 6.304 10,010,088 -0.11(-1.66%)
Jul 23, 2004 6.473 6.485 6.387 6.410 5,370,628 -0.06(-0.97%)
Jul 22, 2004 6.454 6.521 6.335 6.473 7,938,483 -0.05(-0.72%)
Jul 21, 2004 6.674 6.698 6.513 6.521 6,429,923 -0.13(-2.01%)
Jul 20, 2004 6.619 6.682 6.615 6.654 3,994,892 +0.03(+0.48%)
Jul 19, 2004 6.627 6.670 6.595 6.623 4,762,633 +0.02(+0.36%)
Jul 16, 2004 6.757 6.761 6.572 6.599 8,767,938 -0.11(-1.70%)
Jul 15, 2004 6.737 6.757 6.706 6.713 4,814,950 -0.02(-0.35%)
Jul 14, 2004 6.733 6.780 6.713 6.737 5,555,516 -0.04(-0.52%)
Jul 13, 2004 6.702 6.800 6.702 6.773 5,617,992 +0.04(+0.53%)
Jul 12, 2004 6.769 6.769 6.698 6.737 4,345,874 -0.02(-0.23%)
Jul 09, 2004 6.879 6.883 6.741 6.753 8,981,524 -0.03(-0.41%)
Jul 08, 2004 6.776 6.843 6.698 6.780 9,482,092 +0.00(+0.06%)
Jul 07, 2004 7.009 7.013 6.765 6.776 12,941,877 -0.25(-3.59%)
Jul 06, 2004 7.001 7.048 6.895 7.028 8,371,242 +0.03(+0.39%)
Jul 02, 2004 7.048 7.052 6.930 7.001 5,762,753 -0.09(-1.22%)
Jul 01, 2004 7.166 7.194 7.040 7.088 14,162,947 -0.08(-1.10%)
Jun 30, 2004 7.084 7.206 7.056 7.166 8,359,560 +0.06(+0.83%)
Jun 29, 2004 7.084 7.127 7.056 7.107 14,152,027 +0.01(+0.17%)
Jun 28, 2004 7.052 7.111 7.017 7.095 6,132,274 +0.04(+0.61%)
Jun 25, 2004 7.143 7.151 7.028 7.052 13,536,412 -0.10(-1.43%)
Jun 24, 2004 7.080 7.229 7.021 7.154 9,987,485 +0.07(+1.06%)
Jun 23, 2004 7.048 7.088 6.895 7.080 12,006,518 +0.06(+0.78%)
Jun 22, 2004 6.839 7.103 6.725 7.025 17,760,128 +0.19(+2.71%)
Jun 21, 2004 6.989 6.989 6.792 6.839 8,918,032 -0.15(-2.20%)
Jun 18, 2004 6.749 6.993 6.745 6.993 15,840,650 +0.26(+3.92%)
Jun 17, 2004 6.812 6.839 6.721 6.729 8,499,749 -0.08(-1.16%)
Jun 16, 2004 6.784 6.843 6.773 6.808 5,176,090 +0.02(+0.35%)
Jun 15, 2004 6.713 6.828 6.713 6.784 9,936,184 +0.09(+1.35%)
Jun 14, 2004 6.694 6.757 6.674 6.694 8,100,006 +0.00(+0.00%)
Jun 10, 2004 6.694 6.749 6.678 6.694 6,626,239 +0.00(+0.00%)
Jun 09, 2004 6.713 6.812 6.666 6.694 10,347,101 -0.03(-0.41%)
Jun 08, 2004 6.647 6.721 6.599 6.721 6,270,940 +0.09(+1.43%)
Jun 07, 2004 6.587 6.662 6.505 6.627 5,313,994 +0.05(+0.72%)
Jun 04, 2004 6.650 6.694 6.568 6.580 4,666,633 -0.04(-0.59%)
Jun 03, 2004 6.595 6.694 6.580 6.619 7,336,075 -0.01(-0.12%)
Jun 02, 2004 6.564 6.647 6.509 6.627 5,498,882 +0.10(+1.57%)
Jun 01, 2004 6.576 6.635 6.497 6.524 6,463,700 -0.05(-0.72%)
May 28, 2004 6.497 6.587 6.489 6.572 10,531,227 +0.07(+1.15%)
May 27, 2004 6.493 6.536 6.422 6.497 10,660,242 +0.01(+0.12%)
May 26, 2004 6.517 6.517 6.458 6.489 9,730,725 -0.01(-0.12%)
May 25, 2004 6.391 6.552 6.335 6.497 8,542,924 +0.12(+1.85%)
May 24, 2004 6.438 6.485 6.316 6.379 4,948,790 -0.04(-0.61%)
May 21, 2004 6.513 6.521 6.280 6.418 10,854,780 -0.06(-0.85%)
May 20, 2004 6.442 6.528 6.422 6.473 4,968,854 +0.03(+0.49%)
May 19, 2004 6.552 6.643 6.414 6.442 8,724,764 -0.09(-1.45%)
May 18, 2004 6.434 6.540 6.422 6.536 5,221,296 +0.09(+1.41%)
May 17, 2004 6.410 6.469 6.383 6.446 5,813,546 -0.07(-1.03%)
May 14, 2004 6.599 6.650 6.473 6.513 9,234,220 -0.10(-1.55%)
May 13, 2004 6.643 6.670 6.536 6.615 5,312,470 -0.02(-0.36%)
May 12, 2004 6.713 6.729 6.568 6.639 8,324,004 -0.11(-1.69%)
May 11, 2004 6.729 6.776 6.702 6.753 5,370,882 +0.05(+0.70%)
May 10, 2004 6.650 6.749 6.607 6.706 6,320,717 +0.02(+0.24%)
May 07, 2004 6.761 6.851 6.678 6.690 6,714,619 -0.14(-2.07%)
May 06, 2004 6.812 6.863 6.769 6.832 7,009,220 -0.04(-0.52%)
May 05, 2004 6.883 6.895 6.851 6.867 5,703,071 -0.04(-0.51%)
May 04, 2004 6.871 7.009 6.855 6.902 8,421,782 +0.05(+0.75%)
May 03, 2004 6.875 6.910 6.812 6.851 11,441,443 -0.04(-0.57%)
Apr 30, 2004 6.832 6.934 6.804 6.891 10,402,466 +0.06(+0.86%)
Apr 29, 2004 6.816 6.859 6.769 6.832 5,720,594 +0.02(+0.23%)
Apr 28, 2004 6.891 6.891 6.729 6.816 9,782,788 -0.07(-1.09%)
Apr 27, 2004 6.891 7.009 6.855 6.891 7,178,616 +0.00(+0.00%)
Apr 26, 2004 6.969 6.985 6.839 6.891 7,420,138 -0.10(-1.41%)
Apr 23, 2004 6.930 7.009 6.863 6.989 6,428,145 +0.03(+0.45%)
Apr 22, 2004 6.816 6.965 6.800 6.958 16,593,407 +0.09(+1.26%)
Apr 21, 2004 6.666 6.954 6.654 6.871 32,555,960 +0.19(+2.89%)
Apr 20, 2004 6.706 6.725 6.662 6.678 11,658,330 -0.00(-0.06%)
Apr 19, 2004 6.694 6.706 6.603 6.682 5,656,595 -0.02(-0.24%)
Apr 16, 2004 6.713 6.729 6.615 6.698 7,483,121 +0.00(+0.06%)
Apr 15, 2004 6.741 6.749 6.662 6.694 12,549,753 +0.02(+0.30%)
Apr 14, 2004 6.741 6.757 6.631 6.674 12,483,467 -0.07(-0.99%)
Apr 13, 2004 6.804 6.812 6.713 6.741 15,122,179 -0.06(-0.93%)
Apr 12, 2004 6.737 6.820 6.694 6.804 15,448,780 +0.07(+1.05%)
Apr 08, 2004 6.682 6.737 6.654 6.733 16,510,867 +0.07(+1.00%)
Apr 07, 2004 6.654 6.725 6.615 6.666 17,554,670 +0.00(+0.00%)
Apr 06, 2004 6.536 6.694 6.517 6.666 10,557,132 +0.07(+1.07%)
Apr 05, 2004 6.485 6.623 6.477 6.595 9,661,646 +0.08(+1.21%)
Apr 02, 2004 6.635 6.654 6.458 6.517 4,936,854 -0.06(-0.96%)
Apr 01, 2004 6.517 6.615 6.513 6.580 6,246,051 +0.03(+0.42%)
Mar 31, 2004 6.477 6.655 6.367 6.552 7,110,299 +0.08(+1.28%)
Mar 30, 2004 6.438 6.497 6.383 6.469 6,403,764 +0.04(+0.61%)
Mar 29, 2004 6.418 6.458 6.308 6.430 7,658,104 +0.07(+1.05%)
Mar 26, 2004 6.544 6.544 6.347 6.363 6,813,158 -0.17(-2.53%)
Mar 25, 2004 6.418 6.552 6.418 6.528 10,449,196 +0.09(+1.47%)
Mar 24, 2004 6.300 6.477 6.300 6.434 9,757,899 +0.06(+0.93%)
Mar 23, 2004 6.690 6.690 6.320 6.375 14,342,248 -0.32(-4.71%)
Mar 22, 2004 6.595 6.698 6.497 6.690 9,852,629 +0.07(+1.01%)
Mar 19, 2004 6.658 6.706 6.595 6.623 9,216,697 -0.03(-0.47%)
Mar 18, 2004 6.580 6.690 6.548 6.654 10,157,135 +0.07(+1.14%)
Mar 17, 2004 6.552 6.690 6.509 6.580 13,416,540 +0.09(+1.33%)
Mar 16, 2004 6.576 6.603 6.450 6.493 11,654,267 +0.00(+0.00%)
Mar 15, 2004 6.599 6.603 6.454 6.493 14,514,691 -0.11(-1.61%)
Mar 12, 2004 6.635 6.686 6.536 6.599 11,524,490 +0.00(+0.06%)
Mar 11, 2004 6.773 6.820 6.560 6.595 16,444,836 -0.22(-3.29%)
Mar 10, 2004 7.269 7.277 6.753 6.820 20,675,410 -0.49(-6.68%)
Mar 09, 2004 7.442 7.446 7.284 7.308 10,505,830 -0.14(-1.85%)
Mar 08, 2004 7.544 7.599 7.442 7.446 5,214,947 -0.11(-1.51%)
Mar 05, 2004 7.509 7.615 7.485 7.560 4,773,553 -0.02(-0.26%)
Mar 04, 2004 7.592 7.607 7.485 7.580 3,007,470 -0.05(-0.62%)
Mar 03, 2004 7.513 7.627 7.454 7.627 5,933,164 +0.12(+1.57%)
Mar 02, 2004 7.674 7.674 7.485 7.509 5,651,261 -0.14(-1.85%)
Mar 01, 2004 7.698 7.745 7.599 7.651 7,181,663 +0.08(+1.09%)
Feb 27, 2004 7.639 7.678 7.540 7.568 11,690,076 -0.09(-1.18%)
Feb 26, 2004 7.481 7.686 7.466 7.658 7,213,409 +0.13(+1.67%)
Feb 25, 2004 7.493 7.572 7.422 7.532 6,426,621 +0.04(+0.58%)
Feb 24, 2004 7.619 7.631 7.438 7.489 8,748,891 -0.17(-2.26%)
Feb 23, 2004 7.623 7.710 7.588 7.662 6,872,078 +0.05(+0.62%)
Feb 20, 2004 7.580 7.682 7.509 7.615 7,531,121 +0.04(+0.47%)
Feb 19, 2004 7.473 7.706 7.406 7.580 8,569,590 +0.13(+1.69%)
Feb 18, 2004 7.469 7.477 7.363 7.454 4,727,839 +0.01(+0.11%)
Feb 17, 2004 7.454 7.517 7.430 7.446 5,222,820 +0.00(+0.00%)
Feb 13, 2004 7.525 7.584 7.410 7.446 4,944,219 -0.09(-1.20%)
Feb 12, 2004 7.466 7.674 7.442 7.536 7,669,533 +0.07(+1.00%)
Feb 11, 2004 7.446 7.466 7.359 7.462 9,973,263 +0.02(+0.26%)
Feb 10, 2004 7.363 7.481 7.340 7.442 4,754,252 +0.06(+0.85%)
Feb 09, 2004 7.462 7.469 7.320 7.379 5,720,340 -0.14(-1.83%)
Feb 06, 2004 7.422 7.548 7.359 7.517 6,018,243 +0.10(+1.33%)
Feb 05, 2004 7.489 7.521 7.387 7.418 7,749,024 -0.08(-1.05%)
Feb 04, 2004 7.493 7.564 7.454 7.497 8,557,400 +0.00(+0.05%)
Feb 03, 2004 7.387 7.525 7.312 7.493 8,482,480 +0.11(+1.44%)
Feb 02, 2004 7.316 7.426 7.225 7.387 7,919,690 +0.09(+1.24%)
Jan 30, 2004 7.434 7.434 7.170 7.296 9,707,360 -0.19(-2.47%)
Jan 29, 2004 7.257 7.481 7.253 7.481 8,611,495 +0.22(+3.09%)
Jan 28, 2004 7.324 7.363 7.233 7.257 5,629,674 -0.08(-1.13%)
Jan 27, 2004 7.328 7.406 7.304 7.340 5,291,137 -0.04(-0.48%)
Jan 26, 2004 7.343 7.391 7.280 7.375 5,944,847 +0.03(+0.43%)
Jan 23, 2004 7.359 7.458 7.324 7.343 7,625,343 -0.00(-0.05%)
Jan 22, 2004 7.383 7.395 7.324 7.347 5,600,214 -0.04(-0.48%)
Jan 21, 2004 7.406 7.442 7.296 7.383 9,946,596 -0.02(-0.32%)
Jan 20, 2004 7.469 7.469 7.340 7.406 7,460,772 -0.06(-0.84%)
Jan 16, 2004 7.383 7.481 7.363 7.469 6,661,540 +0.11(+1.55%)
Jan 15, 2004 7.351 7.406 7.296 7.355 7,392,201 +0.01(+0.11%)
Jan 14, 2004 7.324 7.383 7.308 7.347 8,918,032 +0.02(+0.32%)
Jan 13, 2004 7.296 7.363 7.273 7.324 5,483,897 +0.00(+0.05%)
Jan 12, 2004 7.324 7.347 7.241 7.320 6,657,223 -0.05(-0.64%)
Jan 09, 2004 7.343 7.371 7.343 7.367 8,312,830 +0.02(+0.21%)
Jan 08, 2004 7.403 7.477 7.308 7.351 7,668,517 -0.04(-0.59%)
Jan 07, 2004 7.312 7.442 7.257 7.395 12,820,989 +0.12(+1.62%)
Jan 06, 2004 7.324 7.324 7.217 7.277 4,983,584 -0.05(-0.65%)
Jan 05, 2004 7.292 7.387 7.174 7.324 8,771,748 +0.05(+0.65%)
Jan 02, 2004 7.304 7.343 7.225 7.277 7,267,250 -0.01(-0.16%)
Dec 31, 2003 7.245 7.300 7.237 7.288 6,362,875 +0.04(+0.54%)
Dec 30, 2003 7.206 7.284 7.178 7.249 5,282,502 +0.01(+0.11%)
Dec 29, 2003 7.186 7.257 7.154 7.241 5,771,895 +0.10(+1.38%)
Dec 26, 2003 7.162 7.162 7.095 7.143 2,125,699 +0.02(+0.28%)
Dec 24, 2003 7.131 7.158 7.068 7.123 2,850,519 -0.02(-0.28%)
Dec 23, 2003 7.088 7.143 7.056 7.143 6,547,763 +0.01(+0.17%)
Dec 22, 2003 6.887 7.154 6.867 7.131 14,643,706 +0.17(+2.37%)
Dec 19, 2003 6.871 6.965 6.796 6.965 13,601,428 +0.09(+1.38%)
Dec 18, 2003 6.796 6.871 6.733 6.871 12,838,004 +0.08(+1.16%)
Dec 17, 2003 6.812 6.832 6.765 6.792 9,202,983 -0.03(-0.46%)
Dec 16, 2003 6.808 6.828 6.713 6.824 9,113,586 +0.02(+0.35%)
Dec 15, 2003 6.816 6.851 6.780 6.800 7,548,391 -0.02(-0.35%)
Dec 12, 2003 6.828 6.851 6.761 6.824 5,512,850 -0.00(-0.06%)
Dec 11, 2003 6.871 6.879 6.812 6.828 8,363,115 +0.00(+0.00%)
Dec 10, 2003 6.820 6.887 6.761 6.828 8,162,736 +0.01(+0.17%)
Dec 09, 2003 6.891 6.902 6.635 6.816 12,482,959 -0.23(-3.24%)
Dec 08, 2003 6.981 7.044 6.902 7.044 7,474,487 +0.07(+1.07%)
Dec 05, 2003 6.969 7.005 6.969 6.969 6,663,572 -0.08(-1.17%)
Dec 04, 2003 7.147 7.154 6.997 7.052 9,121,205 -0.10(-1.43%)
Dec 03, 2003 7.182 7.221 7.107 7.154 9,021,651 -0.04(-0.55%)
Dec 02, 2003 7.296 7.296 7.170 7.194 8,519,559 -0.10(-1.40%)
Dec 01, 2003 7.347 7.347 7.237 7.296 8,550,035 -0.13(-1.75%)
Nov 28, 2003 7.469 7.469 7.351 7.426 1,943,859 -0.04(-0.58%)
Nov 26, 2003 7.469 7.473 7.391 7.469 4,088,098 +0.03(+0.37%)
Nov 25, 2003 7.312 7.469 7.284 7.442 3,974,321 +0.10(+1.34%)
Nov 24, 2003 7.343 7.462 7.277 7.343 6,477,922 +0.00(+0.00%)
Nov 21, 2003 7.245 7.340 7.206 7.343 6,205,162 +0.19(+2.64%)
Nov 20, 2003 7.111 7.229 7.095 7.154 5,010,250 +0.03(+0.44%)
Nov 19, 2003 7.068 7.162 7.052 7.123 6,297,860 +0.08(+1.12%)
Nov 18, 2003 7.025 7.088 6.981 7.044 5,035,647 +0.03(+0.39%)
Nov 17, 2003 6.969 7.060 6.891 7.017 4,165,557 -0.10(-1.44%)
Nov 14, 2003 6.938 7.198 6.938 7.119 7,202,742 +0.05(+0.67%)
Nov 13, 2003 7.009 7.107 6.934 7.072 5,101,424 +0.01(+0.17%)
Nov 12, 2003 7.001 7.080 6.989 7.060 3,064,867 +0.03(+0.39%)
Nov 11, 2003 7.147 7.147 6.981 7.032 5,066,885 -0.09(-1.33%)
Nov 10, 2003 7.119 7.198 7.095 7.127 5,035,393 -0.01(-0.17%)
Nov 07, 2003 7.088 7.245 6.973 7.139 7,389,154 +0.04(+0.55%)
Nov 06, 2003 6.891 7.099 6.843 7.099 9,604,757 +0.18(+2.62%)
Nov 05, 2003 6.942 6.914 6.694 6.918 11,121,699 +0.12(+1.80%)
Nov 04, 2003 6.942 6.942 6.784 6.796 6,880,967 -0.17(-2.38%)
Nov 03, 2003 6.855 6.989 6.855 6.962 3,761,751 +0.07(+1.09%)
Oct 31, 2003 6.816 6.926 6.816 6.887 7,564,137 +0.06(+0.92%)
Oct 30, 2003 6.851 6.914 6.800 6.824 6,002,243 -0.01(-0.17%)
Oct 29, 2003 6.792 6.883 6.761 6.836 6,538,620 -0.04(-0.57%)
Oct 28, 2003 6.914 6.922 6.867 6.875 5,551,707 -0.04(-0.57%)
Oct 27, 2003 6.930 6.950 6.832 6.914 3,542,324 -0.04(-0.51%)
Oct 24, 2003 6.902 6.950 6.808 6.950 5,187,011 +0.03(+0.40%)
Oct 23, 2003 6.796 6.973 6.753 6.922 4,454,317 +0.13(+1.85%)
Oct 22, 2003 6.851 6.895 6.753 6.796 7,438,423 -0.07(-1.03%)
Oct 21, 2003 7.028 7.091 6.808 6.867 11,274,333 -0.20(-2.84%)
Oct 20, 2003 7.170 7.147 6.832 7.068 9,204,760 -0.10(-1.43%)
Oct 17, 2003 7.403 7.403 7.147 7.170 7,334,297 -0.19(-2.62%)
Oct 16, 2003 7.403 7.406 7.233 7.363 4,951,330 -0.04(-0.53%)
Oct 15, 2003 7.517 7.521 7.340 7.403 4,844,664 -0.12(-1.57%)
Oct 14, 2003 7.552 7.568 7.493 7.521 5,173,804 -0.06(-0.83%)
Oct 13, 2003 7.588 7.674 7.529 7.584 4,898,759 +0.02(+0.21%)
Oct 10, 2003 7.603 7.607 7.489 7.568 6,640,715 -0.04(-0.47%)
Oct 09, 2003 7.544 7.658 7.544 7.603 10,287,927 +0.08(+1.10%)
Oct 08, 2003 7.434 7.521 7.391 7.521 6,123,639 +0.04(+0.53%)
Oct 07, 2003 7.442 7.489 7.371 7.481 6,927,443 +0.04(+0.53%)
Oct 06, 2003 7.383 7.462 7.336 7.442 4,385,239 +0.02(+0.32%)
Oct 03, 2003 7.363 7.458 7.273 7.418 11,570,966 +0.22(+3.06%)
Oct 02, 2003 7.214 7.288 7.115 7.198 6,866,237 -0.15(-1.98%)
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.