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

Kroger Co (NY: KR )

55.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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, 2007 10.97 11.06 10.86 10.94 9,898,548 -0.02(-0.21%)
Sep 27, 2007 10.83 10.99 10.77 10.96 7,663,073 +0.16(+1.49%)
Sep 26, 2007 10.88 10.97 10.75 10.80 12,238,812 +0.02(+0.14%)
Sep 25, 2007 10.84 10.89 10.63 10.79 12,959,816 -0.05(-0.50%)
Sep 24, 2007 10.95 11.08 10.83 10.84 9,731,722 -0.11(-0.98%)
Sep 21, 2007 11.09 11.09 10.90 10.95 11,769,195 -0.03(-0.28%)
Sep 20, 2007 11.13 11.13 10.86 10.98 11,139,321 -0.15(-1.31%)
Sep 19, 2007 11.14 11.24 10.96 11.13 13,887,527 -0.03(-0.31%)
Sep 18, 2007 10.37 11.32 10.78 11.16 27,069,874 +0.79(+7.66%)
Sep 17, 2007 10.37 10.45 10.27 10.37 13,814,147 -0.06(-0.55%)
Sep 14, 2007 10.24 10.49 10.16 10.42 16,168,880 +0.18(+1.76%)
Sep 13, 2007 10.23 10.37 10.15 10.24 9,565,156 +0.10(+0.98%)
Sep 12, 2007 10.20 10.36 10.09 10.14 10,969,087 -0.11(-1.09%)
Sep 11, 2007 9.913 10.32 9.863 10.25 15,039,673 +0.35(+3.52%)
Sep 10, 2007 9.783 10.00 9.706 9.905 9,827,126 +0.14(+1.45%)
Sep 07, 2007 9.813 10.05 9.740 9.763 10,724,079 -0.17(-1.74%)
Sep 06, 2007 9.856 10.02 9.806 9.936 12,483,317 +0.09(+0.90%)
Sep 05, 2007 10.07 10.19 9.771 9.848 11,627,549 -0.29(-2.84%)
Sep 04, 2007 10.20 10.28 10.05 10.14 8,564,403 -0.06(-0.60%)
Aug 31, 2007 9.948 10.26 9.890 10.20 14,134,379 +0.35(+3.50%)
Aug 30, 2007 10.04 10.07 9.806 9.852 8,677,065 -0.19(-1.87%)
Aug 29, 2007 9.867 10.10 9.836 10.04 12,612,868 +0.21(+2.15%)
Aug 28, 2007 10.19 10.19 9.790 9.829 15,593,850 -0.38(-3.72%)
Aug 27, 2007 10.50 10.50 10.21 10.21 8,771,601 -0.30(-2.81%)
Aug 24, 2007 10.28 10.54 10.26 10.50 19,500,198 +0.38(+3.71%)
Aug 23, 2007 10.13 10.22 9.994 10.13 10,171,466 -0.00(-0.04%)
Aug 22, 2007 10.10 10.29 10.02 10.13 10,108,906 +0.10(+0.99%)
Aug 21, 2007 9.921 10.23 9.794 10.03 11,699,493 +0.11(+1.12%)
Aug 20, 2007 9.994 10.02 9.760 9.921 10,872,242 -0.09(-0.88%)
Aug 17, 2007 9.794 10.02 9.660 10.01 25,287,848 +0.49(+5.20%)
Aug 16, 2007 9.529 9.687 9.257 9.514 26,093,366 -0.02(-0.16%)
Aug 15, 2007 9.606 9.879 9.460 9.529 16,616,025 -0.09(-0.96%)
Aug 14, 2007 9.802 9.879 9.483 9.621 24,205,770 -0.15(-1.49%)
Aug 13, 2007 9.737 10.03 9.748 9.767 16,250,730 +0.00(+0.00%)
Aug 10, 2007 9.464 9.902 9.395 9.767 29,782,002 +0.24(+2.54%)
Aug 09, 2007 9.763 9.721 9.188 9.526 37,663,084 -0.24(-2.44%)
Aug 08, 2007 10.07 10.11 9.526 9.763 28,425,340 -0.31(-3.05%)
Aug 07, 2007 10.05 10.30 9.967 10.07 17,763,638 -0.08(-0.79%)
Aug 06, 2007 9.990 10.15 9.748 10.15 21,689,824 +0.15(+1.50%)
Aug 03, 2007 10.07 10.28 9.967 10.00 14,178,236 -0.28(-2.72%)
Aug 02, 2007 10.22 10.40 10.14 10.28 15,730,700 -0.08(-0.74%)
Aug 01, 2007 9.917 10.43 9.898 10.36 24,452,392 +0.40(+4.01%)
Jul 31, 2007 10.26 10.40 9.951 9.959 14,127,570 -0.20(-1.96%)
Jul 30, 2007 10.10 10.25 10.03 10.16 14,322,913 +0.06(+0.61%)
Jul 27, 2007 10.24 10.33 9.944 10.10 19,065,674 -0.18(-1.79%)
Jul 26, 2007 10.41 10.55 10.21 10.28 18,948,852 -0.21(-2.05%)
Jul 25, 2007 10.76 10.82 10.42 10.50 15,823,276 -0.15(-1.44%)
Jul 24, 2007 10.90 10.94 10.62 10.65 16,981,622 -0.32(-2.90%)
Jul 23, 2007 10.93 11.06 10.87 10.97 13,132,317 +0.10(+0.88%)
Jul 20, 2007 10.91 10.96 10.80 10.87 17,820,182 -0.16(-1.43%)
Jul 19, 2007 11.25 11.25 10.93 11.03 19,451,508 -0.13(-1.20%)
Jul 18, 2007 11.03 11.29 11.03 11.16 19,339,628 +0.07(+0.66%)
Jul 17, 2007 11.15 11.23 11.07 11.09 12,089,190 -0.10(-0.89%)
Jul 16, 2007 11.02 11.31 11.00 11.19 15,617,639 +0.14(+1.25%)
Jul 13, 2007 11.06 11.13 10.92 11.05 17,541,968 -0.08(-0.76%)
Jul 12, 2007 10.81 11.14 10.79 11.14 17,274,850 +0.35(+3.20%)
Jul 11, 2007 10.70 10.85 10.66 10.79 15,523,210 +0.03(+0.29%)
Jul 10, 2007 10.74 10.86 10.62 10.76 17,381,930 -0.10(-0.95%)
Jul 09, 2007 10.86 10.93 10.83 10.86 18,103,114 +0.03(+0.32%)
Jul 06, 2007 10.74 10.88 10.68 10.83 17,284,268 +0.05(+0.50%)
Jul 05, 2007 10.89 10.95 10.57 10.78 22,392,050 -0.17(-1.51%)
Jul 03, 2007 10.97 11.08 10.90 10.94 9,011,886 -0.09(-0.83%)
Jul 02, 2007 10.77 11.06 10.78 11.03 21,725,684 +0.24(+2.24%)
Jun 29, 2007 10.85 10.93 10.67 10.79 16,019,857 -0.05(-0.50%)
Jun 28, 2007 10.84 10.98 10.75 10.85 17,429,202 +0.01(+0.07%)
Jun 27, 2007 10.61 10.91 10.41 10.84 27,243,692 +0.23(+2.13%)
Jun 26, 2007 11.05 11.06 10.55 10.61 39,275,964 -0.77(-6.74%)
Jun 25, 2007 11.34 11.59 11.24 11.38 22,539,238 +0.21(+1.92%)
Jun 22, 2007 11.48 11.51 11.16 11.16 27,321,008 -0.38(-3.29%)
Jun 21, 2007 11.59 11.57 11.40 11.54 9,448,805 -0.04(-0.36%)
Jun 20, 2007 11.64 11.67 11.42 11.59 14,693,248 -0.06(-0.49%)
Jun 19, 2007 11.62 11.67 11.55 11.64 14,670,570 +0.02(+0.20%)
Jun 18, 2007 11.74 11.76 11.60 11.62 9,081,098 -0.14(-1.17%)
Jun 15, 2007 11.71 11.84 11.67 11.76 14,387,225 +0.08(+0.72%)
Jun 14, 2007 11.54 11.72 11.47 11.67 12,362,107 +0.15(+1.30%)
Jun 13, 2007 11.31 11.55 11.29 11.52 14,206,323 +0.25(+2.18%)
Jun 12, 2007 11.41 11.43 11.28 11.28 14,063,477 -0.19(-1.67%)
Jun 11, 2007 11.34 11.60 11.30 11.47 16,836,742 +0.13(+1.18%)
Jun 08, 2007 11.32 11.40 11.25 11.34 16,682,511 +0.01(+0.10%)
Jun 07, 2007 11.67 11.67 11.29 11.32 21,120,630 -0.15(-1.27%)
Jun 06, 2007 11.41 11.57 11.41 11.47 11,926,654 -0.01(-0.07%)
Jun 05, 2007 11.64 11.68 11.41 11.48 23,688,052 -0.14(-1.22%)
Jun 04, 2007 11.99 12.05 11.57 11.62 19,482,752 -0.43(-3.57%)
Jun 01, 2007 11.65 12.25 11.65 12.05 19,414,932 +0.42(+3.60%)
May 31, 2007 11.55 11.70 11.53 11.63 13,711,330 +0.10(+0.86%)
May 30, 2007 11.61 11.56 11.45 11.53 14,536,561 +0.03(+0.27%)
May 29, 2007 11.32 11.56 11.31 11.50 22,253,464 +0.17(+1.46%)
May 25, 2007 11.24 11.36 11.24 11.34 8,489,125 +0.10(+0.92%)
May 24, 2007 11.34 11.41 11.23 11.23 11,620,162 -0.09(-0.81%)
May 23, 2007 11.34 11.40 11.31 11.32 11,357,238 -0.00(-0.03%)
May 22, 2007 11.30 11.39 11.30 11.33 11,367,404 +0.00(+0.03%)
May 21, 2007 11.36 11.40 11.30 11.32 17,062,666 -0.03(-0.24%)
May 18, 2007 11.34 11.39 11.31 11.35 22,366,748 +0.07(+0.65%)
May 17, 2007 11.24 11.34 11.21 11.28 15,978,073 -0.02(-0.17%)
May 16, 2007 11.24 11.32 11.13 11.30 26,007,866 +0.12(+1.06%)
May 15, 2007 11.17 11.23 11.14 11.18 18,711,682 +0.01(+0.10%)
May 14, 2007 11.07 11.21 11.05 11.17 19,803,510 +0.10(+0.90%)
May 11, 2007 11.03 11.13 11.01 11.07 12,254,632 +0.00(+0.00%)
May 10, 2007 11.09 11.21 10.98 11.07 13,638,291 -0.09(-0.79%)
May 09, 2007 11.23 11.26 11.08 11.16 14,874,361 -0.09(-0.79%)
May 08, 2007 11.29 11.36 11.21 11.24 12,270,353 -0.12(-1.05%)
May 07, 2007 11.32 11.40 11.26 11.36 7,591,572 +0.04(+0.34%)
May 04, 2007 11.41 11.52 11.27 11.32 12,014,118 -0.07(-0.64%)
May 03, 2007 11.44 11.50 11.36 11.40 15,021,129 -0.02(-0.20%)
May 02, 2007 11.29 11.46 11.19 11.42 9,788,347 +0.13(+1.12%)
May 01, 2007 11.36 11.39 11.13 11.29 13,062,132 -0.03(-0.24%)
Apr 30, 2007 11.46 11.47 11.28 11.32 12,504,754 -0.08(-0.74%)
Apr 27, 2007 11.20 11.46 11.20 11.41 12,442,617 +0.09(+0.81%)
Apr 26, 2007 11.44 11.49 11.27 11.31 10,698,768 -0.16(-1.40%)
Apr 25, 2007 11.43 11.51 11.38 11.47 8,299,638 +0.10(+0.91%)
Apr 24, 2007 11.53 11.54 11.25 11.37 12,417,911 -0.21(-1.85%)
Apr 23, 2007 11.47 11.67 11.45 11.59 15,887,230 +0.07(+0.63%)
Apr 20, 2007 11.60 11.60 11.50 11.51 15,330,564 -0.03(-0.23%)
Apr 19, 2007 11.51 11.57 11.20 11.54 18,150,078 +0.26(+2.31%)
Apr 18, 2007 11.26 11.32 11.20 11.28 12,357,228 +0.02(+0.17%)
Apr 17, 2007 11.28 11.36 11.23 11.26 13,054,005 -0.02(-0.17%)
Apr 16, 2007 11.07 11.31 11.01 11.28 23,682,170 +0.28(+2.58%)
Apr 13, 2007 11.08 11.13 10.95 10.99 21,107,014 -0.08(-0.76%)
Apr 12, 2007 11.13 11.14 10.95 11.08 14,516,159 -0.01(-0.07%)
Apr 11, 2007 11.13 11.24 11.05 11.09 19,539,824 -0.23(-2.00%)
Apr 10, 2007 11.13 11.37 11.13 11.31 20,513,440 +0.10(+0.92%)
Apr 09, 2007 11.45 11.47 11.17 11.21 23,439,106 +0.04(+0.38%)
Apr 05, 2007 11.22 11.22 11.11 11.17 11,219,020 -0.09(-0.82%)
Apr 04, 2007 11.13 11.31 11.05 11.26 21,832,134 +0.13(+1.21%)
Apr 03, 2007 10.96 11.27 10.96 11.13 27,322,538 +0.17(+1.58%)
Apr 02, 2007 10.80 10.98 10.80 10.95 18,972,192 +0.12(+1.06%)
Mar 30, 2007 10.78 10.91 10.70 10.84 16,604,063 +0.10(+0.89%)
Mar 29, 2007 10.93 10.95 10.71 10.74 27,286,306 -0.13(-1.23%)
Mar 28, 2007 10.89 10.94 10.80 10.88 19,294,172 -0.02(-0.14%)
Mar 27, 2007 10.90 10.96 10.79 10.89 19,833,590 -0.09(-0.84%)
Mar 26, 2007 10.70 11.01 10.66 10.98 23,443,248 +0.12(+1.13%)
Mar 23, 2007 10.83 11.01 10.81 10.86 19,298,442 -0.02(-0.14%)
Mar 22, 2007 10.89 10.96 10.75 10.88 23,935,278 +0.06(+0.57%)
Mar 21, 2007 10.93 10.93 10.61 10.81 30,489,852 +0.09(+0.86%)
Mar 20, 2007 10.42 10.78 10.40 10.72 31,417,608 +0.35(+3.37%)
Mar 19, 2007 10.26 10.39 10.16 10.37 19,757,286 +0.17(+1.65%)
Mar 16, 2007 10.28 10.35 10.15 10.20 23,568,158 -0.06(-0.56%)
Mar 15, 2007 10.17 10.28 10.15 10.26 16,165,492 +0.07(+0.68%)
Mar 14, 2007 10.09 10.32 10.02 10.19 23,302,800 +0.11(+1.06%)
Mar 13, 2007 9.882 10.37 9.879 10.09 24,630,636 +0.20(+2.06%)
Mar 12, 2007 9.898 9.925 9.710 9.882 14,955,478 +0.18(+1.86%)
Mar 09, 2007 9.898 9.948 9.698 9.702 13,278,350 -0.11(-1.10%)
Mar 08, 2007 9.645 9.925 9.595 9.809 12,755,714 +0.25(+2.57%)
Mar 07, 2007 9.648 9.763 9.549 9.564 12,146,536 -0.08(-0.84%)
Mar 06, 2007 9.714 9.775 9.595 9.645 16,946,970 -0.03(-0.28%)
Mar 05, 2007 9.499 9.925 9.491 9.671 11,047,045 -0.05(-0.55%)
Mar 02, 2007 9.794 9.917 9.687 9.725 11,622,597 -0.07(-0.71%)
Mar 01, 2007 9.752 9.913 9.645 9.794 11,371,392 -0.04(-0.43%)
Feb 28, 2007 9.579 9.936 9.533 9.836 19,377,424 +0.26(+2.68%)
Feb 27, 2007 9.564 9.859 9.506 9.579 18,554,500 -0.30(-3.03%)
Feb 26, 2007 9.859 9.921 9.859 9.879 10,046,857 +0.03(+0.31%)
Feb 23, 2007 10.04 10.04 9.832 9.848 11,391,646 -0.13(-1.27%)
Feb 22, 2007 10.12 10.19 9.913 9.974 14,431,799 -0.18(-1.78%)
Feb 21, 2007 10.20 10.24 10.06 10.15 6,765,598 +0.02(+0.15%)
Feb 20, 2007 10.17 10.20 10.02 10.14 8,177,628 -0.02(-0.15%)
Feb 16, 2007 10.01 10.19 10.01 10.15 8,771,166 +0.10(+1.03%)
Feb 15, 2007 10.01 10.07 9.948 10.05 10,306,492 +0.04(+0.42%)
Feb 14, 2007 9.909 10.04 9.909 10.01 10,523,721 +0.10(+1.05%)
Feb 13, 2007 9.882 9.925 9.821 9.905 7,381,078 -0.03(-0.31%)
Feb 12, 2007 9.917 9.997 9.852 9.936 7,725,951 +0.01(+0.08%)
Feb 09, 2007 9.955 10.07 9.840 9.928 12,068,076 -0.03(-0.27%)
Feb 08, 2007 9.974 10.05 9.898 9.955 13,854,684 -0.07(-0.73%)
Feb 07, 2007 9.829 10.06 9.813 10.03 13,294,511 +0.16(+1.63%)
Feb 06, 2007 9.963 10.00 9.825 9.867 12,528,152 -0.10(-0.96%)
Feb 05, 2007 9.879 10.01 9.848 9.963 18,479,950 +0.05(+0.46%)
Feb 02, 2007 9.867 9.959 9.848 9.917 12,188,243 +0.05(+0.51%)
Feb 01, 2007 9.813 9.948 9.779 9.867 9,406,150 +0.05(+0.47%)
Jan 31, 2007 9.706 9.871 9.668 9.821 15,455,176 +0.02(+0.16%)
Jan 30, 2007 9.595 9.852 9.591 9.806 25,492,920 +0.20(+2.12%)
Jan 29, 2007 9.533 9.648 9.491 9.602 31,937,638 +0.20(+2.12%)
Jan 26, 2007 9.238 9.464 9.211 9.403 13,869,281 +0.17(+1.83%)
Jan 25, 2007 9.303 9.368 9.157 9.234 10,758,748 -0.11(-1.19%)
Jan 24, 2007 9.307 9.430 9.269 9.345 7,552,029 +0.01(+0.12%)
Jan 23, 2007 9.299 9.368 9.211 9.334 8,690,881 +0.01(+0.12%)
Jan 22, 2007 9.284 9.387 9.242 9.322 11,707,313 +0.07(+0.75%)
Jan 19, 2007 9.184 9.265 9.130 9.253 13,204,842 +0.12(+1.34%)
Jan 18, 2007 9.146 9.176 9.088 9.130 11,331,171 +0.03(+0.34%)
Jan 17, 2007 9.111 9.130 9.038 9.100 8,075,968 -0.01(-0.13%)
Jan 16, 2007 9.004 9.146 8.954 9.111 9,435,344 +0.07(+0.72%)
Jan 12, 2007 9.138 9.157 9.015 9.046 10,785,596 -0.07(-0.80%)
Jan 11, 2007 9.107 9.153 9.042 9.119 10,325,260 +0.03(+0.30%)
Jan 10, 2007 9.027 9.111 9.004 9.092 9,101,691 +0.02(+0.21%)
Jan 09, 2007 9.161 9.165 9.004 9.073 13,308,587 -0.00(-0.04%)
Jan 08, 2007 9.015 9.111 8.989 9.077 15,649,893 +0.02(+0.25%)
Jan 05, 2007 9.000 9.096 8.939 9.054 17,010,834 +0.00(+0.04%)
Jan 04, 2007 8.824 9.058 8.808 9.050 16,054,187 +0.16(+1.81%)
Jan 03, 2007 8.850 9.015 8.801 8.889 16,135,776 +0.04(+0.43%)
Dec 29, 2006 8.743 8.904 8.731 8.850 8,421,352 +0.09(+1.01%)
Dec 28, 2006 8.850 8.908 8.762 8.762 5,613,452 -0.13(-1.47%)
Dec 27, 2006 8.885 8.935 8.678 8.893 10,633,367 +0.11(+1.27%)
Dec 26, 2006 8.881 8.973 8.762 8.781 12,741,638 -0.12(-1.34%)
Dec 22, 2006 8.962 9.012 8.885 8.900 11,132,283 -0.02(-0.22%)
Dec 21, 2006 8.900 8.981 8.847 8.919 16,975,904 +0.08(+0.87%)
Dec 20, 2006 9.019 9.019 8.824 8.843 21,115,026 -0.11(-1.20%)
Dec 19, 2006 9.015 9.092 8.908 8.950 18,906,400 -0.10(-1.06%)
Dec 18, 2006 9.284 9.318 9.027 9.046 17,987,812 -0.27(-2.92%)
Dec 15, 2006 9.341 9.391 9.284 9.318 17,481,858 +0.04(+0.41%)
Dec 14, 2006 9.203 9.315 9.188 9.280 17,733,662 +0.11(+1.17%)
Dec 13, 2006 9.203 9.242 9.061 9.173 19,942,288 -0.03(-0.33%)
Dec 12, 2006 9.058 9.207 9.050 9.203 15,067,043 +0.11(+1.18%)
Dec 11, 2006 8.893 9.123 8.804 9.096 15,479,678 +0.25(+2.77%)
Dec 08, 2006 8.893 8.939 8.808 8.850 5,662,197 -0.01(-0.13%)
Dec 07, 2006 8.862 8.965 8.824 8.862 9,507,027 -0.03(-0.30%)
Dec 06, 2006 8.962 9.054 8.808 8.889 20,471,442 -0.12(-1.36%)
Dec 05, 2006 8.919 9.334 8.827 9.012 34,201,788 +0.45(+5.19%)
Dec 04, 2006 8.313 8.586 8.286 8.566 17,280,102 +0.26(+3.14%)
Dec 01, 2006 8.229 8.417 8.214 8.306 15,713,235 +0.07(+0.89%)
Nov 30, 2006 8.348 8.371 8.102 8.233 15,471,337 -0.15(-1.83%)
Nov 29, 2006 8.298 8.436 8.298 8.386 8,564,718 +0.09(+1.06%)
Nov 28, 2006 8.229 8.344 8.221 8.298 10,621,637 +0.05(+0.60%)
Nov 27, 2006 8.348 8.390 8.237 8.248 11,808,191 -0.10(-1.24%)
Nov 24, 2006 8.382 8.402 8.344 8.352 1,958,126 -0.03(-0.37%)
Nov 22, 2006 8.390 8.417 8.290 8.382 6,204,122 +0.01(+0.14%)
Nov 21, 2006 8.471 8.471 8.348 8.371 7,210,034 -0.10(-1.13%)
Nov 20, 2006 8.425 8.520 8.375 8.467 7,323,424 -0.04(-0.45%)
Nov 17, 2006 8.532 8.536 8.448 8.505 6,583,392 -0.02(-0.27%)
Nov 16, 2006 8.628 8.636 8.490 8.528 8,056,940 -0.05(-0.63%)
Nov 15, 2006 8.517 8.613 8.478 8.582 6,667,587 +0.08(+0.99%)
Nov 14, 2006 8.509 8.536 8.444 8.497 10,060,422 +0.03(+0.36%)
Nov 13, 2006 8.436 8.520 8.417 8.467 8,520,666 -0.01(-0.09%)
Nov 10, 2006 8.566 8.574 8.459 8.474 7,682,362 -0.06(-0.72%)
Nov 09, 2006 8.536 8.582 8.459 8.536 11,626,767 +0.02(+0.27%)
Nov 08, 2006 8.440 8.574 8.398 8.513 11,014,201 +0.06(+0.68%)
Nov 07, 2006 8.463 8.494 8.382 8.455 9,056,335 +0.05(+0.55%)
Nov 06, 2006 8.306 8.436 8.256 8.409 10,061,726 +0.12(+1.48%)
Nov 03, 2006 8.344 8.382 8.244 8.286 18,806,304 -0.06(-0.69%)
Nov 02, 2006 8.394 8.448 8.302 8.344 17,256,902 -0.09(-1.09%)
Nov 01, 2006 8.601 8.632 8.425 8.436 11,454,467 -0.19(-2.22%)
Oct 31, 2006 8.705 8.728 8.601 8.628 10,560,641 -0.04(-0.44%)
Oct 30, 2006 8.708 8.777 8.655 8.666 7,348,448 -0.08(-0.92%)
Oct 27, 2006 8.724 8.808 8.651 8.747 9,897,506 +0.02(+0.26%)
Oct 26, 2006 8.574 8.747 8.528 8.724 10,400,331 +0.19(+2.20%)
Oct 25, 2006 8.509 8.543 8.451 8.536 8,766,995 +0.06(+0.68%)
Oct 24, 2006 8.501 8.543 8.413 8.478 10,202,486 -0.07(-0.81%)
Oct 23, 2006 8.555 8.651 8.486 8.547 8,382,773 +0.00(+0.00%)
Oct 20, 2006 8.421 8.616 8.359 8.547 12,588,366 +0.16(+1.92%)
Oct 19, 2006 8.517 8.528 8.344 8.386 11,247,758 -0.11(-1.31%)
Oct 18, 2006 8.471 8.517 8.390 8.497 12,356,112 +0.09(+1.10%)
Oct 17, 2006 8.448 8.482 8.379 8.405 9,068,326 -0.07(-0.81%)
Oct 16, 2006 8.421 8.509 8.409 8.474 8,200,828 +0.05(+0.64%)
Oct 13, 2006 8.566 8.570 8.321 8.421 17,733,140 -0.15(-1.70%)
Oct 12, 2006 8.624 8.628 8.478 8.566 17,460,744 +0.00(+0.00%)
Oct 11, 2006 8.632 8.689 8.528 8.566 15,089,461 -0.15(-1.67%)
Oct 10, 2006 8.781 8.858 8.578 8.712 17,724,016 -0.02(-0.18%)
Oct 09, 2006 8.409 8.812 8.409 8.728 15,153,585 +0.10(+1.16%)
Oct 06, 2006 8.716 8.754 8.601 8.628 12,569,076 -0.09(-1.01%)
Oct 05, 2006 8.793 8.816 8.689 8.716 10,863,796 -0.08(-0.96%)
Oct 04, 2006 8.854 8.862 8.739 8.801 7,494,421 -0.09(-1.04%)
Oct 03, 2006 8.850 8.965 8.789 8.893 5,969,262 +0.05(+0.56%)
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.