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

Kroger Co (NY: KR )

55.49 -0.42 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2013 14.07 14.10 13.81 13.81 8,673,514 -0.30(-2.09%)
May 30, 2013 14.11 14.22 14.06 14.11 5,114,886 -0.01(-0.09%)
May 29, 2013 14.14 14.20 14.03 14.12 6,975,323 -0.05(-0.35%)
May 28, 2013 14.12 14.30 14.10 14.17 5,361,089 +0.13(+0.90%)
May 24, 2013 13.97 14.05 13.90 14.04 5,127,574 +0.02(+0.12%)
May 23, 2013 14.00 14.12 13.86 14.03 11,959,338 +0.03(+0.21%)
May 22, 2013 14.29 14.45 13.91 14.00 15,447,509 -0.29(-2.04%)
May 21, 2013 14.24 14.37 14.17 14.29 9,406,460 +0.05(+0.32%)
May 20, 2013 14.52 14.53 14.23 14.25 7,498,313 -0.29(-1.98%)
May 17, 2013 14.38 14.53 14.34 14.53 6,908,536 +0.14(+1.00%)
May 16, 2013 14.41 14.54 14.34 14.39 8,276,739 -0.06(-0.43%)
May 15, 2013 14.29 14.48 14.22 14.45 8,531,190 +0.52(+3.74%)
May 13, 2013 14.05 14.08 13.89 13.93 10,663,111 -0.16(-1.14%)
May 10, 2013 14.07 14.13 14.00 14.09 6,348,141 +0.02(+0.12%)
May 09, 2013 14.17 14.21 14.05 14.07 5,506,409 -0.11(-0.81%)
May 08, 2013 14.31 14.35 14.17 14.19 8,868,078 -0.11(-0.74%)
May 07, 2013 14.14 14.29 14.11 14.29 8,501,878 +0.20(+1.42%)
May 06, 2013 14.15 14.18 14.09 14.09 7,904,306 -0.09(-0.61%)
May 03, 2013 14.23 14.28 14.15 14.18 9,825,928 +0.04(+0.26%)
May 02, 2013 13.97 14.19 13.93 14.14 5,300,202 +0.17(+1.23%)
May 01, 2013 14.04 14.13 13.95 13.97 6,534,280 -0.07(-0.52%)
Apr 30, 2013 14.06 14.08 13.93 14.04 6,475,011 -0.03(-0.20%)
Apr 29, 2013 14.01 14.09 13.89 14.07 5,478,776 +0.07(+0.50%)
Apr 26, 2013 14.01 14.02 13.87 14.00 8,096,915 -0.02(-0.15%)
Apr 25, 2013 14.13 14.15 13.60 14.02 18,745,212 -0.11(-0.75%)
Apr 24, 2013 14.15 14.39 14.10 14.13 10,798,589 -0.03(-0.23%)
Apr 23, 2013 14.02 14.17 13.96 14.16 9,203,157 +0.19(+1.34%)
Apr 22, 2013 13.77 14.03 13.76 13.97 7,413,579 +0.20(+1.48%)
Apr 19, 2013 13.83 13.85 13.69 13.77 8,575,625 -0.02(-0.15%)
Apr 18, 2013 13.69 13.79 13.63 13.79 12,556,569 +0.13(+0.99%)
Apr 17, 2013 13.54 13.70 13.42 13.66 12,612,678 +0.05(+0.39%)
Apr 16, 2013 13.42 13.62 13.37 13.60 8,317,234 +0.24(+1.77%)
Apr 15, 2013 13.53 13.60 13.36 13.37 10,050,478 -0.16(-1.18%)
Apr 12, 2013 13.51 13.64 13.46 13.53 8,240,403 -0.02(-0.18%)
Apr 11, 2013 13.38 13.69 13.36 13.55 11,728,342 +0.21(+1.59%)
Apr 10, 2013 13.12 13.37 13.12 13.34 9,416,583 +0.24(+1.84%)
Apr 09, 2013 13.04 13.19 13.03 13.10 8,992,345 +0.07(+0.56%)
Apr 08, 2013 13.06 13.11 12.88 13.02 11,958,816 -0.07(-0.50%)
Apr 05, 2013 13.03 13.19 13.02 13.09 10,359,927 -0.11(-0.84%)
Apr 04, 2013 13.08 13.29 13.08 13.20 8,768,094 +0.11(+0.84%)
Apr 03, 2013 13.40 13.40 13.03 13.09 12,336,115 -0.31(-2.29%)
Apr 02, 2013 13.36 13.51 13.31 13.39 12,491,804 +0.10(+0.77%)
Apr 01, 2013 13.51 13.52 13.25 13.29 12,439,464 -0.25(-1.81%)
Mar 28, 2013 13.53 13.60 13.51 13.54 10,025,306 +0.02(+0.12%)
Mar 27, 2013 13.36 13.58 13.33 13.52 9,907,178 +0.13(+0.95%)
Mar 26, 2013 13.42 13.54 13.37 13.39 11,041,728 +0.06(+0.46%)
Mar 25, 2013 13.24 13.36 13.23 13.33 9,115,261 +0.10(+0.74%)
Mar 22, 2013 13.07 13.30 13.05 13.24 9,152,362 +0.16(+1.25%)
Mar 21, 2013 12.97 13.09 12.95 13.07 9,389,017 +0.05(+0.41%)
Mar 20, 2013 13.04 13.11 13.00 13.02 7,483,304 +0.05(+0.41%)
Mar 19, 2013 12.98 13.03 12.90 12.97 7,261,647 +0.03(+0.25%)
Mar 18, 2013 12.79 12.99 12.76 12.93 8,686,370 +0.02(+0.13%)
Mar 15, 2013 12.83 12.99 12.81 12.92 13,105,351 +0.05(+0.38%)
Mar 14, 2013 12.79 12.89 12.79 12.87 9,157,611 +0.08(+0.61%)
Mar 13, 2013 12.61 12.83 12.61 12.79 8,754,672 +0.20(+1.62%)
Mar 12, 2013 12.61 12.68 12.57 12.59 10,193,974 -0.06(-0.45%)
Mar 11, 2013 12.63 12.67 12.55 12.64 11,801,144 -0.09(-0.71%)
Mar 08, 2013 12.36 12.75 12.34 12.73 18,275,038 +0.38(+3.04%)
Mar 07, 2013 12.27 12.51 12.19 12.36 18,797,990 +0.36(+3.03%)
Mar 06, 2013 12.09 12.16 11.97 11.99 10,609,157 -0.09(-0.78%)
Mar 05, 2013 12.05 12.12 12.01 12.09 7,501,734 +0.05(+0.41%)
Mar 04, 2013 12.03 12.09 11.95 12.04 11,382,734 -0.02(-0.20%)
Mar 01, 2013 11.92 12.06 11.86 12.06 10,516,814 +0.13(+1.10%)
Feb 28, 2013 11.90 12.06 11.89 11.93 16,503,076 +0.04(+0.38%)
Feb 27, 2013 11.72 11.91 11.68 11.89 10,261,288 +0.16(+1.32%)
Feb 26, 2013 11.61 11.74 11.59 11.73 11,675,635 +0.15(+1.30%)
Feb 25, 2013 11.80 11.82 11.58 11.58 8,269,238 -0.18(-1.53%)
Feb 22, 2013 11.76 11.80 11.69 11.76 11,900,775 +0.01(+0.10%)
Feb 21, 2013 11.36 11.85 11.36 11.75 22,052,656 +0.45(+3.94%)
Feb 20, 2013 11.50 11.51 11.29 11.30 10,463,059 -0.22(-1.91%)
Feb 19, 2013 11.44 11.54 11.44 11.52 9,389,592 +0.13(+1.15%)
Feb 15, 2013 11.51 11.52 11.36 11.39 14,976,353 -0.14(-1.24%)
Feb 14, 2013 11.56 11.61 11.51 11.54 10,400,245 -0.09(-0.77%)
Feb 13, 2013 11.64 11.68 11.59 11.63 6,164,049 +0.03(+0.25%)
Feb 12, 2013 11.54 11.64 11.44 11.60 8,710,483 +0.06(+0.53%)
Feb 11, 2013 11.55 11.70 11.53 11.54 11,008,559 +0.08(+0.67%)
Feb 08, 2013 11.40 11.49 11.37 11.46 8,271,629 +0.07(+0.64%)
Feb 07, 2013 11.30 11.41 11.28 11.39 7,543,719 +0.07(+0.57%)
Feb 06, 2013 11.30 11.36 11.26 11.32 5,963,574 +0.08(+0.69%)
Feb 04, 2013 11.30 11.30 11.19 11.24 7,766,060 -0.09(-0.79%)
Feb 01, 2013 11.32 11.37 11.21 11.33 13,025,383 +0.08(+0.69%)
Jan 31, 2013 11.24 11.28 11.22 11.26 9,020,265 -0.02(-0.22%)
Jan 30, 2013 11.25 11.28 11.16 11.28 7,031,803 +0.02(+0.18%)
Jan 29, 2013 11.25 11.30 11.22 11.26 8,685,510 -0.04(-0.32%)
Jan 28, 2013 11.28 11.36 11.22 11.30 8,023,423 -0.02(-0.14%)
Jan 25, 2013 11.28 11.36 11.24 11.31 7,497,908 +0.03(+0.29%)
Jan 24, 2013 11.24 11.38 11.22 11.28 9,672,924 +0.04(+0.36%)
Jan 23, 2013 11.12 11.34 11.10 11.24 12,123,203 +0.09(+0.84%)
Jan 22, 2013 10.98 11.15 10.96 11.15 7,660,338 +0.14(+1.29%)
Jan 18, 2013 10.88 11.01 10.83 11.00 10,939,524 +0.16(+1.46%)
Jan 17, 2013 10.68 10.88 10.65 10.85 9,535,634 +0.16(+1.52%)
Jan 16, 2013 10.58 10.69 10.56 10.68 6,813,634 +0.07(+0.69%)
Jan 15, 2013 10.46 10.62 10.46 10.61 7,869,409 +0.10(+0.97%)
Jan 14, 2013 10.43 10.52 10.40 10.51 8,436,427 +0.07(+0.62%)
Jan 11, 2013 10.45 10.46 10.28 10.44 8,126,261 +0.06(+0.59%)
Jan 10, 2013 10.44 10.53 10.35 10.38 6,964,279 +0.00(+0.00%)
Jan 09, 2013 10.29 10.40 10.24 10.38 6,823,153 +0.11(+1.07%)
Jan 08, 2013 10.48 10.50 10.25 10.27 14,168,669 -0.22(-2.09%)
Jan 07, 2013 10.72 10.75 10.47 10.49 9,356,984 -0.26(-2.42%)
Jan 04, 2013 10.74 10.77 10.66 10.75 8,742,097 +0.03(+0.27%)
Jan 03, 2013 10.70 10.79 10.67 10.72 7,187,773 +0.01(+0.08%)
Jan 02, 2013 10.66 10.72 10.61 10.72 9,097,827 +0.14(+1.34%)
Dec 31, 2012 10.41 10.58 10.39 10.57 9,239,345 +0.14(+1.32%)
Dec 28, 2012 10.49 10.52 10.42 10.44 6,439,049 -0.11(-1.08%)
Dec 27, 2012 10.61 10.65 10.46 10.55 6,805,863 -0.06(-0.54%)
Dec 26, 2012 10.71 10.74 10.55 10.61 6,778,631 -0.10(-0.91%)
Dec 24, 2012 10.73 10.76 10.67 10.70 2,833,524 +0.02(+0.15%)
Dec 21, 2012 10.73 10.77 10.65 10.69 16,315,003 -0.13(-1.24%)
Dec 20, 2012 10.77 10.83 10.74 10.82 8,831,149 +0.05(+0.49%)
Dec 19, 2012 10.85 10.87 10.75 10.77 7,640,464 -0.10(-0.93%)
Dec 18, 2012 10.68 10.87 10.68 10.87 8,975,430 +0.07(+0.68%)
Dec 17, 2012 10.71 10.80 10.70 10.80 7,480,989 +0.11(+1.07%)
Dec 14, 2012 10.78 10.85 10.63 10.68 11,560,027 -0.02(-0.23%)
Dec 13, 2012 10.81 10.92 10.70 10.71 10,058,565 -0.10(-0.90%)
Dec 12, 2012 10.85 10.86 10.75 10.81 21,743,416 -0.00(-0.04%)
Dec 11, 2012 10.84 10.93 10.80 10.81 15,692,246 -0.02(-0.19%)
Dec 10, 2012 10.87 10.91 10.82 10.83 8,900,211 -0.07(-0.60%)
Dec 07, 2012 10.94 10.97 10.84 10.89 8,980,866 -0.04(-0.33%)
Dec 06, 2012 10.89 11.02 10.86 10.93 14,917,344 +0.08(+0.71%)
Dec 05, 2012 10.89 10.90 10.79 10.85 12,100,278 -0.07(-0.60%)
Dec 04, 2012 10.86 10.92 10.79 10.92 17,458,614 +0.26(+2.40%)
Nov 30, 2012 10.57 10.68 10.50 10.66 21,610,176 -0.00(-0.04%)
Nov 29, 2012 10.59 10.73 10.47 10.67 33,149,042 +0.48(+4.75%)
Nov 28, 2012 10.02 10.18 9.964 10.18 16,512,506 +0.08(+0.80%)
Nov 27, 2012 10.00 10.15 9.956 10.10 11,919,224 +0.10(+1.02%)
Nov 26, 2012 10.10 10.12 9.968 10.00 9,305,195 -0.15(-1.48%)
Nov 23, 2012 9.988 10.15 9.980 10.15 3,159,400 +0.13(+1.34%)
Nov 21, 2012 10.00 10.02 9.958 10.02 5,320,266 +0.04(+0.45%)
Nov 20, 2012 9.980 10.02 9.919 9.972 7,775,209 -0.04(-0.37%)
Nov 19, 2012 10.04 10.05 9.956 10.01 7,683,896 +0.04(+0.45%)
Nov 16, 2012 9.903 9.984 9.830 9.964 12,295,024 +0.06(+0.57%)
Nov 15, 2012 9.935 9.992 9.868 9.907 8,385,108 -0.04(-0.37%)
Nov 14, 2012 10.06 10.09 9.923 9.944 11,702,630 -0.12(-1.21%)
Nov 13, 2012 9.984 10.15 9.984 10.07 14,256,207 +0.00(+0.04%)
Nov 12, 2012 9.965 10.09 9.944 10.06 13,662,606 +0.08(+0.85%)
Nov 09, 2012 9.880 10.05 9.876 9.977 10,799,014 +0.06(+0.65%)
Nov 08, 2012 9.952 9.997 9.904 9.912 10,602,202 -0.04(-0.41%)
Nov 07, 2012 10.10 10.10 9.916 9.952 10,916,928 -0.19(-1.87%)
Nov 06, 2012 10.10 10.19 10.07 10.14 6,676,496 +0.07(+0.72%)
Nov 05, 2012 10.03 10.09 10.00 10.07 9,181,879 +0.00(+0.00%)
Nov 02, 2012 10.15 10.17 10.06 10.07 12,471,013 -0.03(-0.28%)
Nov 01, 2012 10.18 10.22 10.09 10.10 14,176,138 -0.09(-0.87%)
Oct 31, 2012 10.19 10.28 10.17 10.19 12,683,396 +0.02(+0.16%)
Oct 26, 2012 10.26 10.17 10.17 10.17 19,220,508 -0.07(-0.71%)
Oct 25, 2012 10.16 10.24 10.13 10.24 9,755,738 +0.14(+1.40%)
Oct 24, 2012 10.17 10.20 10.07 10.10 10,714,711 -0.04(-0.44%)
Oct 23, 2012 10.13 10.19 10.10 10.15 11,835,999 -0.00(-0.04%)
Oct 19, 2012 10.15 10.23 10.10 10.15 22,311,920 -0.03(-0.28%)
Oct 18, 2012 10.10 10.19 10.07 10.18 15,248,584 +0.08(+0.76%)
Oct 17, 2012 9.904 10.20 9.880 10.10 27,734,764 +0.23(+2.37%)
Oct 16, 2012 9.601 10.03 9.585 9.868 34,728,552 +0.40(+4.27%)
Oct 15, 2012 9.427 9.480 9.342 9.464 8,529,730 +0.05(+0.51%)
Oct 12, 2012 9.452 9.488 9.387 9.415 8,154,358 -0.00(-0.04%)
Oct 11, 2012 9.415 9.496 9.326 9.419 12,710,867 +0.01(+0.09%)
Oct 10, 2012 9.512 9.573 9.387 9.411 15,040,581 -0.10(-1.02%)
Oct 09, 2012 9.625 9.686 9.484 9.508 12,400,973 -0.11(-1.18%)
Oct 08, 2012 9.585 9.674 9.569 9.621 8,312,662 +0.02(+0.21%)
Oct 05, 2012 9.593 9.662 9.553 9.601 9,729,435 +0.03(+0.34%)
Oct 04, 2012 9.617 9.666 9.565 9.569 13,863,986 -0.04(-0.42%)
Oct 03, 2012 9.569 9.641 9.524 9.609 13,311,302 +0.04(+0.42%)
Oct 02, 2012 9.601 9.621 9.528 9.569 11,644,259 -0.04(-0.38%)
Oct 01, 2012 9.500 9.666 9.488 9.605 14,860,319 +0.10(+1.02%)
Sep 28, 2012 9.492 9.544 9.472 9.508 13,313,844 -0.02(-0.17%)
Sep 27, 2012 9.528 9.559 9.468 9.524 7,476,954 +0.02(+0.26%)
Sep 26, 2012 9.484 9.557 9.456 9.500 15,163,280 +0.02(+0.21%)
Sep 25, 2012 9.597 9.670 9.480 9.480 15,736,917 -0.08(-0.89%)
Sep 24, 2012 9.561 9.609 9.553 9.565 12,338,903 +0.00(+0.00%)
Sep 21, 2012 9.674 9.686 9.557 9.565 17,976,952 -0.09(-0.92%)
Sep 20, 2012 9.658 9.702 9.633 9.653 12,299,283 -0.04(-0.38%)
Sep 19, 2012 9.587 9.710 9.567 9.690 17,618,066 +0.15(+1.52%)
Sep 18, 2012 9.553 9.625 9.456 9.544 13,854,563 -0.07(-0.76%)
Sep 17, 2012 9.589 9.635 9.569 9.617 16,858,924 +0.00(+0.04%)
Sep 14, 2012 9.645 9.676 9.577 9.613 20,159,956 -0.03(-0.34%)
Sep 13, 2012 9.641 9.706 9.532 9.645 24,959,850 -0.02(-0.17%)
Sep 12, 2012 9.456 9.682 9.439 9.662 27,174,302 +0.21(+2.22%)
Sep 11, 2012 9.282 9.452 9.250 9.452 17,537,236 +0.14(+1.52%)
Sep 10, 2012 9.205 9.318 9.189 9.310 17,672,704 +0.13(+1.41%)
Sep 07, 2012 9.379 9.383 8.991 9.181 36,393,912 -0.15(-1.60%)
Sep 06, 2012 9.141 9.367 9.068 9.330 27,911,460 +0.22(+2.39%)
Sep 05, 2012 9.044 9.201 9.036 9.112 26,255,860 +0.09(+0.98%)
Sep 04, 2012 8.991 9.060 8.906 9.023 14,522,594 +0.02(+0.27%)
Aug 31, 2012 9.007 9.068 8.987 8.999 10,711,485 +0.03(+0.36%)
Aug 30, 2012 8.943 8.997 8.898 8.967 8,642,420 +0.02(+0.23%)
Aug 29, 2012 8.991 9.031 8.943 8.947 10,986,117 +0.06(+0.68%)
Aug 27, 2012 8.805 8.934 8.777 8.886 9,256,937 +0.08(+0.87%)
Aug 24, 2012 8.745 8.821 8.712 8.809 11,223,765 +0.05(+0.55%)
Aug 23, 2012 8.838 8.854 8.757 8.761 8,751,352 -0.11(-1.23%)
Aug 22, 2012 8.894 8.935 8.825 8.870 9,611,895 -0.02(-0.23%)
Aug 21, 2012 8.931 9.003 8.890 8.890 11,316,069 -0.05(-0.54%)
Aug 20, 2012 8.926 8.955 8.878 8.939 8,151,660 +0.04(+0.45%)
Aug 17, 2012 8.963 8.963 8.878 8.898 11,344,635 -0.04(-0.45%)
Aug 16, 2012 8.902 8.975 8.866 8.939 10,120,099 +0.02(+0.18%)
Aug 15, 2012 8.935 8.971 8.866 8.922 15,613,338 -0.11(-1.16%)
Aug 14, 2012 9.080 9.080 8.987 9.027 11,865,976 -0.04(-0.40%)
Aug 13, 2012 9.072 9.084 8.967 9.064 10,142,580 +0.02(+0.25%)
Aug 10, 2012 9.038 9.102 8.941 9.042 12,304,379 -0.00(-0.04%)
Aug 09, 2012 9.130 9.130 9.021 9.046 10,367,814 -0.08(-0.88%)
Aug 08, 2012 9.026 9.146 8.997 9.126 11,038,338 +0.09(+1.02%)
Aug 07, 2012 9.062 9.078 9.021 9.034 8,779,474 +0.01(+0.09%)
Aug 06, 2012 8.949 9.050 8.945 9.026 12,125,326 +0.10(+1.17%)
Aug 03, 2012 8.881 8.969 8.841 8.921 10,335,172 +0.13(+1.46%)
Aug 02, 2012 8.885 8.913 8.756 8.792 14,469,603 -0.13(-1.44%)
Aug 01, 2012 8.925 8.969 8.865 8.921 11,376,882 +0.01(+0.14%)
Jul 31, 2012 8.796 8.937 8.784 8.909 13,242,002 +0.10(+1.09%)
Jul 30, 2012 8.768 8.849 8.728 8.813 11,907,732 +0.02(+0.27%)
Jul 27, 2012 8.668 8.837 8.636 8.788 17,161,194 +0.14(+1.58%)
Jul 26, 2012 8.592 8.712 8.579 8.652 15,443,108 +0.11(+1.32%)
Jul 25, 2012 8.503 8.571 8.471 8.539 15,031,669 +0.06(+0.66%)
Jul 24, 2012 8.535 8.600 8.431 8.483 17,034,842 -0.06(-0.75%)
Jul 23, 2012 8.535 8.624 8.535 8.547 13,205,780 -0.08(-0.93%)
Jul 20, 2012 8.640 8.682 8.600 8.628 14,399,751 -0.05(-0.56%)
Jul 19, 2012 8.873 8.899 8.648 8.676 24,967,714 -0.16(-1.77%)
Jul 18, 2012 8.800 8.881 8.800 8.833 15,769,179 +0.01(+0.09%)
Jul 17, 2012 8.829 8.901 8.714 8.825 14,525,032 +0.02(+0.18%)
Jul 16, 2012 8.877 8.937 8.788 8.809 12,353,734 -0.08(-0.90%)
Jul 13, 2012 8.813 8.985 8.813 8.889 18,477,846 +0.06(+0.73%)
Jul 12, 2012 8.776 8.941 8.575 8.825 41,466,700 -0.34(-3.73%)
Jul 11, 2012 9.074 9.214 9.074 9.166 16,503,711 +0.09(+1.02%)
Jul 10, 2012 9.058 9.146 9.026 9.074 21,877,908 +0.05(+0.58%)
Jul 09, 2012 9.142 9.186 8.969 9.021 16,600,807 -0.14(-1.54%)
Jul 06, 2012 9.046 9.174 9.046 9.162 14,832,691 +0.07(+0.80%)
Jul 05, 2012 9.198 9.206 9.082 9.090 17,823,780 -0.12(-1.27%)
Jul 03, 2012 9.146 9.228 9.146 9.206 8,155,646 +0.04(+0.44%)
Jul 02, 2012 9.319 9.315 9.082 9.166 18,310,850 -0.15(-1.64%)
Jun 29, 2012 9.307 9.331 9.255 9.319 13,931,415 +0.11(+1.18%)
Jun 28, 2012 9.114 9.222 9.050 9.210 13,052,831 +0.05(+0.57%)
Jun 27, 2012 9.086 9.186 9.054 9.158 10,865,778 +0.10(+1.11%)
Jun 26, 2012 9.122 9.134 9.013 9.058 16,276,901 -0.06(-0.66%)
Jun 25, 2012 9.110 9.172 9.030 9.118 15,395,862 -0.08(-0.87%)
Jun 22, 2012 9.259 9.303 9.154 9.198 32,853,038 -0.06(-0.65%)
Jun 21, 2012 9.291 9.319 9.212 9.259 16,358,542 +0.00(+0.04%)
Jun 20, 2012 9.146 9.279 9.118 9.255 15,622,062 +0.13(+1.41%)
Jun 19, 2012 9.186 9.210 9.102 9.126 16,719,407 -0.04(-0.44%)
Jun 18, 2012 9.166 9.186 9.058 9.166 15,492,846 +0.00(+0.00%)
Jun 15, 2012 9.154 9.214 9.082 9.166 21,106,222 +0.09(+1.02%)
Jun 14, 2012 8.889 9.086 8.772 9.074 43,812,188 +0.52(+6.06%)
Jun 13, 2012 8.628 8.656 8.509 8.555 27,812,824 -0.08(-0.98%)
Jun 12, 2012 8.567 8.672 8.567 8.640 20,444,576 +0.06(+0.70%)
Jun 11, 2012 8.780 8.780 8.555 8.579 24,598,552 -0.09(-1.02%)
Jun 08, 2012 8.728 8.744 8.660 8.668 21,974,370 -0.07(-0.78%)
Jun 07, 2012 8.889 8.917 8.736 8.736 18,280,794 -0.08(-0.96%)
Jun 06, 2012 8.804 8.851 8.776 8.821 16,023,674 +0.04(+0.41%)
Jun 05, 2012 8.752 8.837 8.752 8.784 14,299,950 -0.02(-0.23%)
Jun 04, 2012 8.680 8.804 8.664 8.804 15,593,043 +0.11(+1.25%)
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.