Kroger Co (NY: KR )

48.45 USD -0.67 (-1.37%)
Streaming Delayed Price Updated: 1:53 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 29.51 29.99 29.51 29.68 26,189,732 +0.18(+0.61%)
Sep 29, 2016 29.84 29.86 29.49 29.50 9,447,537 -0.34(-1.14%)
Sep 28, 2016 29.97 30.12 29.68 29.84 10,819,629 -0.06(-0.20%)
Sep 27, 2016 30.05 30.17 29.84 29.90 9,858,267 -0.18(-0.60%)
Sep 26, 2016 30.38 30.47 30.06 30.08 7,379,656 -0.37(-1.22%)
Sep 23, 2016 30.79 30.89 30.44 30.45 8,599,347 -0.30(-0.98%)
Sep 22, 2016 30.86 31.01 30.67 30.75 12,273,625 -0.09(-0.29%)
Sep 21, 2016 31.17 31.25 30.62 30.84 12,447,064 -0.25(-0.80%)
Sep 20, 2016 30.95 31.38 30.93 31.09 6,114,151 +0.30(+0.97%)
Sep 19, 2016 31.06 31.26 30.75 30.79 10,627,974 -0.29(-0.93%)
Sep 16, 2016 31.30 31.35 30.83 31.08 11,413,877 -0.17(-0.54%)
Sep 15, 2016 30.76 31.27 30.46 31.25 10,402,720 +0.54(+1.76%)
Sep 14, 2016 30.95 31.11 30.66 30.71 9,833,478 -0.24(-0.78%)
Sep 13, 2016 30.81 31.16 30.45 30.95 14,350,870 +0.06(+0.19%)
Sep 12, 2016 31.41 31.52 30.70 30.89 20,384,604 -0.62(-1.97%)
Sep 09, 2016 31.05 31.91 31.05 31.51 19,170,199 +0.20(+0.64%)
Sep 08, 2016 31.00 31.73 30.70 31.31 18,286,499 -0.01(-0.03%)
Sep 07, 2016 31.66 31.66 31.10 31.32 19,365,364 -1.35(-4.13%)
Sep 06, 2016 32.58 32.71 32.17 32.67 6,777,339 +0.17(+0.52%)
Sep 02, 2016 32.14 32.50 32.50 32.50 7,494,900 +0.54(+1.69%)
Sep 01, 2016 32.10 32.15 31.81 31.96 7,468,277 -0.03(-0.09%)
Aug 31, 2016 32.16 32.29 31.91 31.99 9,102,822 -0.17(-0.53%)
Aug 30, 2016 32.33 32.50 32.09 32.16 5,044,566 -0.17(-0.53%)
Aug 29, 2016 32.46 32.72 32.17 32.33 7,667,324 -0.35(-1.07%)
Aug 26, 2016 32.77 32.94 32.46 32.68 6,549,126 -0.08(-0.24%)
Aug 25, 2016 32.85 33.06 32.67 32.76 7,845,454 -0.23(-0.70%)
Aug 24, 2016 32.25 33.24 32.21 32.99 12,245,980 +0.74(+2.29%)
Aug 23, 2016 32.58 32.98 32.25 32.25 11,038,824 -0.61(-1.86%)
Aug 22, 2016 32.64 32.89 32.45 32.86 7,744,649 +0.25(+0.77%)
Aug 19, 2016 32.47 32.80 32.35 32.61 8,885,793 +0.15(+0.46%)
Aug 18, 2016 31.96 32.62 31.87 32.46 12,233,101 +0.58(+1.82%)
Aug 17, 2016 32.12 32.21 31.45 31.88 9,413,301 -0.22(-0.69%)
Aug 16, 2016 32.54 32.54 32.06 32.10 11,198,158 -0.63(-1.92%)
Aug 15, 2016 32.63 32.97 32.46 32.73 9,027,511 +0.15(+0.46%)
Aug 12, 2016 32.42 32.62 32.23 32.58 7,395,168 +0.28(+0.87%)
Aug 11, 2016 32.55 32.85 32.02 32.30 9,605,542 -0.20(-0.62%)
Aug 10, 2016 32.38 32.63 32.26 32.50 12,735,411 +0.21(+0.65%)
Aug 09, 2016 32.38 32.86 32.26 32.29 11,696,343 -0.02(-0.06%)
Aug 08, 2016 32.62 32.71 32.27 32.31 11,837,880 -0.31(-0.95%)
Aug 05, 2016 32.65 32.91 32.42 32.62 10,343,217 +0.07(+0.22%)
Aug 04, 2016 33.20 33.28 32.11 32.55 12,247,250 -0.65(-1.96%)
Aug 03, 2016 32.69 33.53 32.64 33.20 10,630,398 +0.59(+1.81%)
Aug 02, 2016 33.45 33.80 32.49 32.61 18,255,017 -1.40(-4.12%)
Aug 01, 2016 34.20 34.34 33.88 34.01 9,742,238 -0.18(-0.53%)
Jul 29, 2016 34.30 34.40 33.80 34.19 19,149,521 -0.21(-0.61%)
Jul 28, 2016 35.23 35.24 34.38 34.40 14,382,732 -1.17(-3.29%)
Jul 27, 2016 36.32 36.37 35.54 35.57 6,228,104 -0.85(-2.33%)
Jul 26, 2016 36.16 36.46 35.80 36.42 6,968,302 +0.63(+1.76%)
Jul 25, 2016 35.73 35.79 35.42 35.79 5,385,384 -0.19(-0.53%)
Jul 22, 2016 36.13 36.20 35.80 35.98 3,295,681 +0.02(+0.06%)
Jul 21, 2016 36.29 36.32 35.82 35.96 3,735,697 -0.44(-1.21%)
Jul 20, 2016 36.39 36.55 36.09 36.40 4,126,065 +0.19(+0.52%)
Jul 19, 2016 36.30 36.45 36.05 36.21 4,820,360 -0.13(-0.36%)
Jul 18, 2016 36.69 36.85 36.30 36.34 8,563,976 -0.37(-1.01%)
Jul 15, 2016 37.05 37.26 36.44 36.71 7,754,061 -0.59(-1.58%)
Jul 14, 2016 37.48 37.62 37.10 37.30 6,840,308 -0.18(-0.48%)
Jul 13, 2016 37.34 37.64 37.16 37.48 5,704,656 +0.09(+0.24%)
Jul 12, 2016 37.56 37.57 36.98 37.39 4,572,984 -0.15(-0.40%)
Jul 11, 2016 37.87 37.97 37.47 37.54 5,870,790 -0.32(-0.85%)
Jul 08, 2016 37.56 37.88 37.32 37.86 5,792,452 +0.54(+1.45%)
Jul 07, 2016 37.51 37.72 37.19 37.32 8,280,638 -0.26(-0.69%)
Jul 06, 2016 37.31 37.65 37.28 37.58 9,419,287 +0.25(+0.67%)
Jul 05, 2016 36.60 37.40 36.55 37.33 8,543,423 +0.78(+2.13%)
Jul 01, 2016 36.89 36.55 36.55 36.55 7,121,000 -0.24(-0.65%)
Jun 30, 2016 36.45 36.79 36.03 36.79 10,255,838 +0.34(+0.93%)
Jun 29, 2016 36.35 36.65 36.24 36.45 7,589,547 +0.40(+1.11%)
Jun 28, 2016 36.81 37.00 35.88 36.05 11,941,127 -0.57(-1.56%)
Jun 27, 2016 34.88 36.87 34.75 36.62 19,495,019 +1.48(+4.21%)
Jun 24, 2016 34.00 35.50 33.90 35.14 14,689,510 +0.47(+1.36%)
Jun 23, 2016 34.54 34.67 34.35 34.67 8,560,509 +0.45(+1.32%)
Jun 22, 2016 34.50 34.53 34.08 34.22 16,952,018 -0.25(-0.73%)
Jun 21, 2016 34.75 34.82 34.28 34.47 13,322,627 -0.24(-0.69%)
Jun 20, 2016 35.30 35.67 34.71 34.71 9,017,786 -0.47(-1.34%)
Jun 17, 2016 35.37 35.50 34.52 35.18 16,578,186 -0.29(-0.82%)
Jun 16, 2016 36.98 36.98 35.35 35.47 19,032,686 -0.24(-0.67%)
Jun 15, 2016 35.48 36.01 35.14 35.71 13,496,495 -0.05(-0.14%)
Jun 14, 2016 35.96 36.18 35.41 35.76 8,840,358 -0.38(-1.05%)
Jun 13, 2016 36.45 36.56 35.92 36.14 9,025,050 -0.67(-1.82%)
Jun 10, 2016 36.38 37.00 36.17 36.81 7,768,815 +0.23(+0.63%)
Jun 09, 2016 36.50 36.80 36.32 36.58 7,083,424 +0.06(+0.16%)
Jun 08, 2016 36.31 36.70 36.17 36.52 5,173,352 +0.23(+0.63%)
Jun 07, 2016 36.11 36.52 35.92 36.29 3,577,233 +0.27(+0.75%)
Jun 06, 2016 36.22 36.42 35.99 36.02 3,684,296 -0.23(-0.63%)
Jun 03, 2016 36.20 36.35 36.00 36.25 4,697,144 -0.19(-0.52%)
Jun 02, 2016 36.30 36.52 36.08 36.44 5,361,404 +0.02(+0.05%)
Jun 01, 2016 35.79 36.46 35.68 36.42 7,869,284 +0.66(+1.85%)
May 31, 2016 35.72 36.05 35.62 35.76 9,953,485 +0.05(+0.14%)
May 27, 2016 35.73 35.71 35.71 35.71 5,271,000 +0.12(+0.34%)
May 26, 2016 34.99 35.71 34.95 35.59 6,631,481 +0.65(+1.86%)
May 25, 2016 35.55 35.69 34.83 34.94 6,992,724 -0.58(-1.63%)
May 24, 2016 34.82 35.55 34.79 35.52 7,772,307 +0.72(+2.07%)
May 23, 2016 34.65 34.95 34.62 34.80 5,940,194 +0.18(+0.52%)
May 20, 2016 34.95 34.95 34.47 34.62 6,174,013 -0.21(-0.60%)
May 19, 2016 34.49 34.91 34.30 34.83 8,330,435 +0.46(+1.34%)
May 18, 2016 34.30 34.49 33.73 34.37 9,784,570 -0.09(-0.26%)
May 17, 2016 34.64 34.79 34.31 34.46 5,442,982 -0.30(-0.86%)
May 16, 2016 34.79 35.04 34.42 34.76 5,932,911 -0.10(-0.29%)
May 13, 2016 34.72 35.20 34.69 34.86 6,262,915 -0.03(-0.09%)
May 12, 2016 34.77 35.10 34.51 34.89 4,972,813 +0.18(+0.52%)
May 11, 2016 34.98 35.19 34.70 34.71 5,619,644 -0.53(-1.50%)
May 10, 2016 35.44 35.57 34.97 35.24 7,819,489 -0.60(-1.67%)
May 09, 2016 34.80 35.89 34.56 35.84 8,408,437 +1.29(+3.73%)
May 06, 2016 34.89 34.99 34.22 34.55 5,042,737 -0.37(-1.06%)
May 05, 2016 34.48 34.99 34.22 34.92 11,364,439 -0.08(-0.23%)
May 04, 2016 35.03 35.08 34.19 35.00 8,047,984 -0.20(-0.57%)
May 03, 2016 35.18 35.39 35.09 35.20 6,469,202 -0.23(-0.65%)
May 02, 2016 35.52 35.56 35.16 35.43 9,011,250 +0.04(+0.11%)
Apr 29, 2016 35.67 35.71 34.79 35.39 8,253,857 -0.53(-1.48%)
Apr 28, 2016 36.13 36.64 35.80 35.92 5,912,180 -0.39(-1.07%)
Apr 27, 2016 36.48 36.71 36.18 36.31 4,874,508 -0.09(-0.25%)
Apr 26, 2016 36.74 37.11 36.29 36.40 6,247,253 -0.37(-1.01%)
Apr 25, 2016 35.45 36.85 35.39 36.77 9,599,845 +1.19(+3.34%)
Apr 22, 2016 36.36 36.54 35.13 35.58 12,971,580 -0.89(-2.44%)
Apr 21, 2016 36.95 37.01 36.33 36.47 7,719,061 -0.48(-1.30%)
Apr 20, 2016 36.37 37.34 36.27 36.95 8,870,358 +0.72(+1.99%)
Apr 19, 2016 36.78 36.78 36.10 36.23 11,313,231 -0.45(-1.23%)
Apr 18, 2016 36.61 36.74 36.25 36.68 8,881,466 -0.23(-0.62%)
Apr 15, 2016 37.17 37.32 36.71 36.91 7,510,750 -0.16(-0.43%)
Apr 14, 2016 37.49 37.58 37.01 37.07 5,994,634 -0.79(-2.09%)
Apr 13, 2016 37.39 37.88 37.30 37.86 5,486,701 +0.70(+1.88%)
Apr 12, 2016 37.20 37.32 36.90 37.16 6,000,663 -0.01(-0.03%)
Apr 11, 2016 38.00 38.09 37.12 37.17 7,051,255 -0.82(-2.16%)
Apr 08, 2016 38.20 38.35 37.93 37.99 7,832,945 -0.18(-0.47%)
Apr 07, 2016 38.86 39.15 38.03 38.17 6,941,168 -0.91(-2.33%)
Apr 06, 2016 38.22 39.22 38.22 39.08 9,143,488 +0.86(+2.25%)
Apr 05, 2016 37.70 38.37 37.59 38.22 9,840,191 +0.19(+0.50%)
Apr 04, 2016 38.32 38.46 37.91 38.03 7,242,505 -0.29(-0.76%)
Apr 01, 2016 37.94 38.42 37.91 38.32 6,622,315 +0.07(+0.18%)
Mar 31, 2016 38.08 38.39 37.97 38.25 6,888,277 +0.16(+0.42%)
Mar 30, 2016 38.05 38.28 37.81 38.09 6,974,777 +0.06(+0.16%)
Mar 29, 2016 37.81 38.15 37.74 38.03 5,780,942 -0.03(-0.08%)
Mar 28, 2016 37.64 38.09 37.53 38.06 6,759,572 +0.41(+1.09%)
Mar 24, 2016 37.20 37.65 37.65 37.65 9,526,100 +0.06(+0.16%)
Mar 23, 2016 37.92 38.02 37.35 37.59 9,195,002 -0.36(-0.95%)
Mar 22, 2016 38.18 38.32 37.69 37.95 8,055,316 -0.18(-0.47%)
Mar 21, 2016 38.38 38.60 38.09 38.13 5,980,015 -0.43(-1.12%)
Mar 18, 2016 38.14 38.88 38.00 38.56 10,017,823 +0.47(+1.23%)
Mar 17, 2016 38.45 38.56 37.98 38.09 9,693,848 -0.52(-1.35%)
Mar 16, 2016 37.87 38.69 37.82 38.61 6,226,672 +0.47(+1.23%)
Mar 15, 2016 38.01 38.46 37.73 38.14 5,596,001 -0.25(-0.65%)
Mar 14, 2016 38.43 38.85 37.98 38.39 6,315,177 -0.25(-0.65%)
Mar 11, 2016 37.90 38.68 37.88 38.64 8,846,664 +0.91(+2.41%)
Mar 10, 2016 37.81 37.96 37.25 37.73 9,143,458 -0.08(-0.21%)
Mar 09, 2016 37.10 38.06 37.09 37.81 9,266,159 +0.79(+2.13%)
Mar 08, 2016 36.93 37.68 36.85 37.02 8,962,569 -0.03(-0.08%)
Mar 07, 2016 36.59 37.65 36.54 37.05 12,432,639 +0.21(+0.57%)
Mar 04, 2016 37.62 37.70 36.46 36.84 21,043,171 -0.96(-2.54%)
Mar 03, 2016 37.81 38.44 36.88 37.80 40,661,080 -2.85(-7.01%)
Mar 02, 2016 40.68 40.91 40.45 40.65 9,592,294 +0.03(+0.07%)
Mar 01, 2016 40.36 40.74 39.91 40.62 9,002,647 +0.71(+1.78%)
Feb 29, 2016 39.70 40.46 39.60 39.91 10,802,470 +0.46(+1.17%)
Feb 26, 2016 39.55 39.95 39.20 39.45 6,372,722 -0.01(-0.03%)
Feb 25, 2016 38.88 39.51 38.75 39.46 7,634,271 +0.76(+1.96%)
Feb 24, 2016 38.44 38.77 38.10 38.70 6,925,690 -0.08(-0.21%)
Feb 23, 2016 38.12 38.97 37.93 38.78 6,021,143 +0.51(+1.33%)
Feb 22, 2016 38.10 38.43 37.85 38.27 5,549,197 +0.45(+1.19%)
Feb 19, 2016 37.79 38.12 37.42 37.82 6,938,040 -0.24(-0.63%)
Feb 18, 2016 39.00 39.25 37.70 38.06 11,529,886 -1.36(-3.45%)
Feb 17, 2016 38.50 39.55 38.40 39.42 7,748,090 +0.93(+2.42%)
Feb 16, 2016 38.64 39.02 38.13 38.49 6,807,088 +0.16(+0.42%)
Feb 12, 2016 37.14 38.33 38.33 38.33 7,527,300 +1.90(+5.22%)
Feb 11, 2016 36.42 36.99 35.78 36.43 9,589,766 -0.42(-1.14%)
Feb 10, 2016 36.74 37.76 36.66 36.85 9,110,630 +0.12(+0.33%)
Feb 09, 2016 36.26 37.10 36.26 36.73 11,550,125 -0.09(-0.24%)
Feb 08, 2016 37.08 37.15 35.42 36.82 15,707,039 -0.81(-2.15%)
Feb 05, 2016 39.00 39.14 37.47 37.63 9,774,076 -1.33(-3.41%)
Feb 04, 2016 39.72 39.89 38.85 38.96 7,303,268 -1.22(-3.04%)
Feb 03, 2016 40.29 40.47 39.56 40.18 8,518,570 +0.03(+0.07%)
Feb 02, 2016 39.75 40.23 39.52 40.15 8,112,014 +0.04(+0.10%)
Feb 01, 2016 38.74 40.25 38.61 40.11 10,922,338 +1.30(+3.35%)
Jan 29, 2016 38.00 38.84 37.89 38.81 8,222,863 +0.99(+2.62%)
Jan 28, 2016 37.54 37.98 37.27 37.82 8,502,651 +0.36(+0.96%)
Jan 27, 2016 36.89 37.89 36.81 37.46 10,231,375 +0.68(+1.85%)
Jan 26, 2016 36.66 36.96 36.50 36.78 7,347,968 +0.11(+0.30%)
Jan 25, 2016 37.26 37.35 36.58 36.67 10,866,383 -0.45(-1.21%)
Jan 22, 2016 37.55 37.88 36.83 37.12 13,226,182 -0.03(-0.08%)
Jan 21, 2016 37.87 37.87 36.92 37.15 9,590,968 -0.70(-1.85%)
Jan 20, 2016 37.68 38.08 36.44 37.85 11,293,653 -0.34(-0.89%)
Jan 19, 2016 38.65 38.83 37.79 38.19 6,815,626 -0.30(-0.78%)
Jan 15, 2016 38.17 38.49 38.49 38.49 9,029,200 -0.54(-1.38%)
Jan 14, 2016 39.58 39.62 38.24 39.03 10,458,183 -0.17(-0.43%)
Jan 13, 2016 41.21 41.34 39.14 39.20 13,203,421 -2.04(-4.95%)
Jan 12, 2016 41.53 41.69 40.67 41.24 7,319,544 -0.04(-0.10%)
Jan 11, 2016 41.08 41.44 40.86 41.28 6,406,353 +0.48(+1.18%)
Jan 08, 2016 41.26 41.35 40.65 40.80 8,231,126 -0.27(-0.66%)
Jan 07, 2016 41.33 41.52 40.88 41.07 9,432,594 -0.98(-2.33%)
Jan 06, 2016 41.76 42.42 41.75 42.05 9,802,706 -0.04(-0.10%)
Jan 05, 2016 41.29 42.11 41.26 42.09 7,329,300 +0.93(+2.26%)
Jan 04, 2016 41.16 41.27 40.67 41.16 9,929,421 -0.67(-1.60%)
Dec 31, 2015 42.09 41.83 41.83 41.83 4,331,900 -0.48(-1.13%)
Dec 30, 2015 42.69 42.75 42.26 42.31 3,418,010 -0.33(-0.77%)
Dec 29, 2015 42.59 42.67 42.33 42.64 4,015,111 +0.19(+0.45%)
Dec 28, 2015 42.30 42.60 42.15 42.45 3,138,792 -0.01(-0.02%)
Dec 24, 2015 42.31 42.46 42.46 42.46 1,718,700 +0.15(+0.35%)
Dec 23, 2015 42.28 42.46 42.03 42.31 4,511,128 +0.21(+0.50%)
Dec 22, 2015 41.48 42.14 41.41 42.10 5,900,596 +0.89(+2.16%)
Dec 21, 2015 41.06 41.24 40.64 41.21 7,827,589 +0.57(+1.40%)
Dec 18, 2015 41.56 41.73 40.64 40.64 12,849,235 -1.30(-3.10%)
Dec 17, 2015 42.37 42.38 41.93 41.94 5,612,031 -0.49(-1.15%)
Dec 16, 2015 42.48 42.56 41.85 42.43 9,160,021 +0.12(+0.28%)
Dec 15, 2015 42.09 42.58 41.93 42.31 10,443,982 +0.45(+1.08%)
Dec 14, 2015 41.23 41.87 41.11 41.86 7,607,065 +0.78(+1.90%)
Dec 11, 2015 40.72 41.45 40.72 41.08 15,768,019 -0.05(-0.12%)
Dec 10, 2015 41.36 41.60 41.06 41.13 12,587,186 -0.12(-0.29%)
Dec 09, 2015 41.11 41.65 40.71 41.25 7,319,579 -0.16(-0.39%)
Dec 08, 2015 41.28 41.60 40.80 41.41 10,734,548 -0.02(-0.05%)
Dec 07, 2015 40.88 41.68 40.84 41.43 11,457,571 +0.88(+2.17%)
Dec 04, 2015 39.90 40.58 39.68 40.55 9,626,997 +0.64(+1.60%)
Dec 03, 2015 38.72 40.33 38.36 39.91 15,214,806 +1.80(+4.72%)
Dec 02, 2015 38.24 38.34 37.90 38.11 10,433,926 -0.09(-0.24%)
Dec 01, 2015 38.01 38.35 37.85 38.20 10,858,157 +0.54(+1.43%)
Nov 30, 2015 38.05 38.25 37.51 37.66 10,113,605 -0.35(-0.92%)
Nov 27, 2015 37.37 38.17 37.25 38.01 4,311,990 +0.84(+2.26%)
Nov 25, 2015 37.12 37.17 37.17 37.17 5,036,500 +0.05(+0.13%)
Nov 24, 2015 37.02 37.32 37.02 37.12 8,125,114 -0.13(-0.35%)
Nov 23, 2015 37.29 37.38 37.03 37.25 4,236,908 -0.06(-0.16%)
Nov 20, 2015 37.45 37.71 37.15 37.31 6,591,035 -0.01(-0.03%)
Nov 19, 2015 37.55 37.75 37.07 37.32 4,862,416 -0.22(-0.59%)
Nov 18, 2015 37.02 37.57 36.95 37.54 7,738,354 +0.52(+1.40%)
Nov 17, 2015 36.68 37.12 36.42 37.02 7,165,211 +0.48(+1.31%)
Nov 16, 2015 36.05 36.60 36.02 36.54 15,015,807 +0.49(+1.36%)
Nov 13, 2015 36.45 36.67 36.00 36.05 10,345,187 -0.46(-1.26%)
Nov 12, 2015 36.99 37.24 36.50 36.51 23,726,415 -0.52(-1.40%)
Nov 11, 2015 37.43 37.50 36.82 37.03 7,537,864 -0.24(-0.64%)
Nov 10, 2015 37.15 37.41 37.03 37.27 4,597,466 +0.07(+0.19%)
Nov 09, 2015 37.35 37.50 36.93 37.20 6,826,523 -0.37(-0.98%)
Nov 06, 2015 37.05 37.58 36.87 37.57 9,655,027 +0.50(+1.35%)
Nov 05, 2015 37.19 37.20 36.69 37.07 7,525,041 +0.06(+0.16%)
Nov 04, 2015 37.93 37.99 36.88 37.01 6,062,884 -0.75(-1.99%)
Nov 03, 2015 37.96 38.15 37.67 37.76 4,937,386 -0.44(-1.15%)
Nov 02, 2015 37.80 38.21 37.55 38.20 6,024,098 +0.40(+1.06%)
Oct 30, 2015 37.55 37.94 37.37 37.80 6,503,331 +0.15(+0.40%)
Oct 29, 2015 37.70 37.81 37.53 37.65 5,909,771 -0.05(-0.13%)
Oct 28, 2015 37.17 37.77 36.81 37.70 10,635,624 +0.71(+1.92%)
Oct 27, 2015 37.24 37.34 36.20 36.99 8,212,790 -0.56(-1.49%)
Oct 26, 2015 37.90 37.98 37.49 37.55 5,738,784 -0.27(-0.71%)
Oct 23, 2015 38.50 38.51 37.68 37.82 9,870,258 -0.47(-1.23%)
Oct 22, 2015 38.26 38.51 38.09 38.29 13,418,894 +0.21(+0.55%)
Oct 21, 2015 37.85 38.09 37.70 38.08 7,268,721 +0.36(+0.95%)
Oct 20, 2015 37.93 37.99 37.58 37.72 9,169,477 -0.11(-0.29%)
Oct 19, 2015 37.50 38.05 37.35 37.83 5,977,074 +0.32(+0.85%)
Oct 16, 2015 37.17 37.54 36.89 37.51 6,135,547 +0.44(+1.19%)
Oct 15, 2015 36.64 37.08 36.29 37.07 14,991,330 +0.74(+2.04%)
Oct 14, 2015 37.48 37.58 35.85 36.33 14,507,057 -1.11(-2.96%)
Oct 13, 2015 38.16 38.38 37.34 37.44 6,424,952 -0.76(-1.99%)
Oct 12, 2015 38.02 38.40 37.79 38.20 5,285,862 +0.17(+0.45%)
Oct 09, 2015 38.04 38.35 37.74 38.03 5,881,658 +0.03(+0.08%)
Oct 08, 2015 37.49 38.06 37.34 38.00 7,381,310 +0.49(+1.31%)
Oct 07, 2015 37.35 37.80 37.12 37.51 3,588,211 +0.38(+1.02%)
Oct 06, 2015 38.03 38.09 37.04 37.13 5,122,488 -0.94(-2.47%)
Oct 05, 2015 37.22 38.10 37.00 38.07 6,245,902 +0.93(+2.50%)
Oct 02, 2015 36.35 37.16 35.78 37.14 5,472,877 +0.46(+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.