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: 4:10 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, 2008 10.75 10.88 10.32 10.82 23,312,692 +0.26(+2.42%)
Sep 29, 2008 10.80 11.01 10.52 10.56 23,371,576 -0.40(-3.66%)
Sep 26, 2008 10.47 10.98 10.28 10.97 0 +0.38(+3.61%)
Sep 25, 2008 10.43 10.77 10.40 10.58 11,266,516 +0.21(+2.01%)
Sep 24, 2008 10.53 10.59 10.28 10.38 15,885,307 -0.11(-1.01%)
Sep 23, 2008 10.52 10.73 10.43 10.48 15,949,594 -0.04(-0.37%)
Sep 22, 2008 10.53 10.79 10.47 10.52 13,928,798 -0.13(-1.18%)
Sep 19, 2008 11.03 11.18 10.56 10.65 0 +0.09(+0.82%)
Sep 18, 2008 10.74 10.86 10.25 10.56 27,315,578 -0.03(-0.30%)
Sep 17, 2008 11.21 11.21 10.50 10.59 24,749,892 -0.43(-3.89%)
Sep 16, 2008 10.37 11.65 9.923 11.02 38,134,092 +0.55(+5.26%)
Sep 15, 2008 10.76 10.85 10.47 10.47 23,699,206 -0.51(-4.66%)
Sep 12, 2008 11.00 11.09 10.91 10.98 17,261,020 -0.12(-1.10%)
Sep 11, 2008 10.98 11.13 10.81 11.10 19,351,952 +0.09(+0.79%)
Sep 10, 2008 11.06 11.22 10.99 11.02 24,975,730 +0.01(+0.11%)
Sep 09, 2008 10.77 11.18 10.73 11.01 31,250,052 +0.26(+2.38%)
Sep 08, 2008 10.88 11.14 10.65 10.75 28,804,450 +0.17(+1.60%)
Sep 05, 2008 10.68 10.71 10.28 10.58 0 -0.15(-1.40%)
Sep 04, 2008 10.89 10.90 10.70 10.73 14,059,649 -0.21(-1.94%)
Sep 03, 2008 11.03 11.13 10.84 10.94 20,931,962 -0.00(-0.04%)
Sep 02, 2008 11.03 11.12 10.92 10.95 24,331,576 +0.07(+0.65%)
Aug 29, 2008 10.93 11.00 10.86 10.88 0 -0.11(-1.00%)
Aug 28, 2008 10.96 11.03 10.88 10.99 10,652,133 +0.08(+0.76%)
Aug 27, 2008 10.78 10.91 10.72 10.90 12,777,786 +0.12(+1.10%)
Aug 26, 2008 10.85 10.95 10.70 10.78 12,353,675 -0.05(-0.44%)
Aug 25, 2008 11.10 11.22 10.83 10.83 15,656,331 -0.28(-2.48%)
Aug 22, 2008 11.12 11.20 11.01 11.11 0 +0.07(+0.64%)
Aug 21, 2008 11.17 11.17 11.00 11.04 13,112,174 -0.20(-1.79%)
Aug 20, 2008 11.30 11.37 11.15 11.24 14,245,852 +0.02(+0.14%)
Aug 19, 2008 11.19 11.29 11.16 11.22 14,481,269 -0.00(-0.03%)
Aug 18, 2008 11.78 11.78 11.16 11.23 24,578,622 -0.61(-5.12%)
Aug 15, 2008 11.91 12.20 11.79 11.83 0 -0.11(-0.89%)
Aug 14, 2008 11.54 12.01 11.50 11.94 16,748,499 +0.30(+2.54%)
Aug 13, 2008 11.89 12.02 11.30 11.64 23,569,832 -0.31(-2.57%)
Aug 12, 2008 11.85 12.06 11.76 11.95 23,781,734 +0.01(+0.10%)
Aug 11, 2008 11.47 11.94 11.41 11.94 37,297,848 +0.48(+4.16%)
Aug 08, 2008 11.34 11.49 11.23 11.46 16,504,147 +0.15(+1.32%)
Aug 07, 2008 11.21 11.54 11.13 11.31 18,739,890 -0.00(-0.04%)
Aug 06, 2008 11.39 11.39 11.18 11.32 14,402,352 -0.09(-0.76%)
Aug 05, 2008 11.10 11.43 11.06 11.40 19,067,894 +0.40(+3.65%)
Aug 04, 2008 11.00 11.08 10.88 11.00 12,615,190 -0.03(-0.29%)
Aug 01, 2008 11.21 11.22 10.87 11.03 14,218,211 -0.10(-0.92%)
Jul 31, 2008 11.24 11.33 11.10 11.14 12,421,596 -0.06(-0.56%)
Jul 30, 2008 11.16 11.34 11.06 11.20 19,269,598 +0.07(+0.60%)
Jul 29, 2008 11.13 11.15 10.64 11.13 23,780,942 +0.47(+4.43%)
Jul 28, 2008 10.69 10.81 10.55 10.66 15,528,594 +0.02(+0.22%)
Jul 25, 2008 10.73 10.85 10.45 10.64 19,718,700 -0.15(-1.39%)
Jul 24, 2008 11.14 11.22 10.75 10.78 23,689,320 -0.31(-2.80%)
Jul 23, 2008 11.24 11.36 11.09 11.10 23,756,840 -0.26(-2.29%)
Jul 22, 2008 11.10 11.38 11.04 11.36 17,489,362 +0.20(+1.84%)
Jul 21, 2008 11.14 11.23 11.06 11.15 12,635,415 +0.08(+0.71%)
Jul 18, 2008 11.47 11.50 11.03 11.07 23,270,388 -0.41(-3.57%)
Jul 17, 2008 11.45 11.57 11.16 11.48 22,456,860 +0.07(+0.62%)
Jul 16, 2008 11.25 11.42 11.10 11.41 15,139,466 +0.19(+1.65%)
Jul 15, 2008 11.15 11.34 11.05 11.23 23,535,546 -0.01(-0.07%)
Jul 14, 2008 11.49 11.49 11.13 11.23 14,096,393 -0.13(-1.18%)
Jul 11, 2008 11.50 11.50 11.20 11.37 27,099,518 -0.18(-1.57%)
Jul 10, 2008 11.53 11.70 11.43 11.55 19,940,776 +0.03(+0.24%)
Jul 09, 2008 11.75 11.75 11.51 11.52 14,655,234 -0.20(-1.68%)
Jul 08, 2008 11.51 11.79 11.39 11.72 22,833,514 +0.18(+1.54%)
Jul 07, 2008 11.65 11.77 11.41 11.54 22,733,050 -0.06(-0.48%)
Jul 04, 2008 11.60 11.70 11.43 11.60 12,842,355 +0.00(+0.00%)
Jul 03, 2008 11.60 11.70 11.43 11.60 12,842,355 +0.18(+1.55%)
Jul 02, 2008 11.63 11.71 11.40 11.42 17,514,136 -0.23(-1.99%)
Jul 01, 2008 11.22 11.71 11.22 11.65 27,838,698 +0.28(+2.49%)
Jun 30, 2008 11.32 11.51 11.04 11.37 28,619,386 +0.09(+0.77%)
Jun 27, 2008 11.21 11.41 11.19 11.28 22,943,136 +0.02(+0.14%)
Jun 26, 2008 11.41 11.47 11.21 11.27 17,188,068 -0.29(-2.52%)
Jun 25, 2008 11.07 11.71 11.07 11.56 37,860,020 +0.60(+5.50%)
Jun 24, 2008 10.71 11.22 10.65 10.95 47,486,988 +0.72(+7.00%)
Jun 23, 2008 10.60 10.69 10.18 10.24 24,946,518 -0.35(-3.35%)
Jun 20, 2008 10.36 10.61 10.36 10.59 25,979,300 +0.16(+1.55%)
Jun 19, 2008 10.36 10.56 10.36 10.43 13,231,018 +0.09(+0.84%)
Jun 18, 2008 10.34 10.47 10.32 10.34 16,357,507 -0.05(-0.49%)
Jun 17, 2008 10.77 10.80 10.26 10.40 30,122,278 -0.30(-2.76%)
Jun 16, 2008 10.78 10.79 10.59 10.69 11,658,219 -0.18(-1.63%)
Jun 13, 2008 10.88 10.99 10.72 10.87 17,344,810 +0.04(+0.33%)
Jun 12, 2008 10.58 10.91 10.57 10.83 11,890,796 +0.29(+2.76%)
Jun 11, 2008 10.84 10.84 10.52 10.54 11,034,634 -0.29(-2.65%)
Jun 10, 2008 10.77 10.90 10.69 10.83 9,208,486 +0.05(+0.44%)
Jun 09, 2008 10.79 10.85 10.57 10.78 20,760,742 +0.03(+0.29%)
Jun 06, 2008 11.12 11.12 10.74 10.75 14,622,916 -0.43(-3.87%)
Jun 05, 2008 10.94 11.22 10.94 11.18 12,226,824 +0.26(+2.38%)
Jun 04, 2008 10.72 10.96 10.71 10.92 11,220,779 +0.16(+1.50%)
Jun 03, 2008 10.87 10.90 10.65 10.76 9,339,883 -0.08(-0.73%)
Jun 02, 2008 10.87 10.87 10.63 10.84 10,319,876 -0.04(-0.40%)
May 30, 2008 10.88 10.95 10.78 10.88 6,792,477 -0.04(-0.36%)
May 29, 2008 10.79 10.96 10.74 10.92 11,228,926 +0.09(+0.80%)
May 28, 2008 10.82 10.93 10.76 10.84 10,208,240 +0.07(+0.66%)
May 27, 2008 10.64 10.87 10.59 10.77 7,902,428 +0.15(+1.41%)
May 26, 2008 10.65 10.73 10.55 10.62 0 +0.00(+0.00%)
May 23, 2008 10.65 10.73 10.55 10.62 9,873,962 -0.10(-0.92%)
May 22, 2008 10.67 10.75 10.54 10.71 14,717,542 +0.04(+0.41%)
May 21, 2008 10.77 10.91 10.65 10.67 12,833,194 -0.08(-0.73%)
May 20, 2008 10.79 10.79 10.65 10.75 12,239,408 -0.11(-1.05%)
May 19, 2008 11.07 11.08 10.82 10.86 12,743,841 -0.15(-1.32%)
May 16, 2008 10.78 11.02 10.69 11.01 21,073,754 +0.38(+3.59%)
May 15, 2008 10.84 10.86 10.59 10.63 15,926,582 -0.19(-1.78%)
May 14, 2008 10.58 10.91 10.52 10.82 15,052,729 +0.30(+2.88%)
May 13, 2008 10.73 10.73 10.46 10.52 12,237,122 -0.19(-1.73%)
May 12, 2008 10.40 10.71 10.38 10.70 9,880,278 +0.35(+3.35%)
May 09, 2008 10.31 10.71 10.27 10.36 10,072,830 -0.07(-0.72%)
May 08, 2008 10.59 10.62 10.36 10.43 21,983,936 -0.16(-1.52%)
May 07, 2008 10.62 10.77 10.49 10.59 19,491,794 -0.06(-0.52%)
May 06, 2008 10.70 10.71 10.48 10.65 13,145,629 -0.09(-0.81%)
May 05, 2008 10.72 10.81 10.63 10.73 10,172,380 -0.04(-0.40%)
May 02, 2008 10.97 11.03 10.71 10.78 11,399,980 -0.18(-1.62%)
May 01, 2008 10.70 11.01 10.66 10.95 12,340,510 +0.22(+2.09%)
Apr 30, 2008 10.72 11.00 10.63 10.73 22,106,780 +0.00(+0.00%)
Apr 29, 2008 10.21 10.80 10.21 10.73 24,783,334 +0.46(+4.49%)
Apr 28, 2008 10.43 10.48 10.25 10.27 14,738,118 -0.12(-1.17%)
Apr 25, 2008 10.47 10.57 10.19 10.39 15,123,906 +0.06(+0.57%)
Apr 24, 2008 10.01 10.56 10.01 10.33 27,435,908 +0.34(+3.43%)
Apr 23, 2008 9.840 10.08 9.753 9.990 15,319,932 +0.29(+3.00%)
Apr 22, 2008 9.927 9.942 9.608 9.698 11,419,168 -0.27(-2.69%)
Apr 21, 2008 9.789 9.974 9.761 9.966 12,921,524 +0.12(+1.24%)
Apr 18, 2008 9.816 9.860 9.690 9.844 14,188,804 +0.13(+1.34%)
Apr 17, 2008 9.517 9.765 9.478 9.714 13,192,699 +0.21(+2.24%)
Apr 16, 2008 9.509 9.608 9.273 9.501 19,854,854 +0.06(+0.58%)
Apr 15, 2008 9.340 9.466 9.277 9.446 15,846,958 +0.15(+1.57%)
Apr 14, 2008 9.411 9.442 9.210 9.300 13,010,158 -0.11(-1.13%)
Apr 11, 2008 9.537 9.714 9.360 9.407 17,356,172 -0.26(-2.65%)
Apr 10, 2008 9.549 9.745 9.493 9.663 18,774,912 +0.15(+1.57%)
Apr 09, 2008 9.773 9.773 9.470 9.513 17,180,212 -0.21(-2.15%)
Apr 08, 2008 9.671 9.738 9.667 9.722 12,904,000 -0.04(-0.36%)
Apr 07, 2008 9.974 9.974 9.710 9.757 23,159,424 -0.17(-1.67%)
Apr 04, 2008 10.03 10.11 9.840 9.923 17,862,696 -0.07(-0.71%)
Apr 03, 2008 10.02 10.09 9.946 9.993 11,612,649 -0.07(-0.70%)
Apr 02, 2008 10.19 10.19 9.970 10.06 20,547,806 -0.10(-1.01%)
Apr 01, 2008 10.10 10.23 9.986 10.17 21,048,438 +0.17(+1.65%)
Mar 31, 2008 9.950 10.08 9.907 10.00 20,504,158 +0.09(+0.95%)
Mar 28, 2008 9.816 9.993 9.749 9.907 14,659,620 +0.16(+1.66%)
Mar 27, 2008 9.962 9.993 9.726 9.745 22,217,118 -0.17(-1.67%)
Mar 26, 2008 9.990 10.07 9.867 9.911 11,183,108 -0.11(-1.10%)
Mar 25, 2008 9.938 10.11 9.911 10.02 13,040,428 +0.08(+0.83%)
Mar 24, 2008 10.03 10.06 9.899 9.938 12,956,782 -0.06(-0.63%)
Mar 21, 2008 9.887 10.02 9.816 10.00 16,623,573 -0.00(-0.01%)
Mar 20, 2008 9.887 10.02 9.816 10.00 16,623,573 +0.19(+1.89%)
Mar 19, 2008 9.938 9.993 9.682 9.816 19,523,154 -0.09(-0.95%)
Mar 18, 2008 9.808 9.934 9.671 9.911 14,967,968 +0.25(+2.61%)
Mar 17, 2008 9.505 9.730 9.470 9.659 14,072,848 +0.09(+0.99%)
Mar 14, 2008 9.895 9.946 9.560 9.564 18,662,784 -0.28(-2.84%)
Mar 13, 2008 9.753 9.860 9.552 9.844 22,062,812 -0.03(-0.28%)
Mar 12, 2008 10.01 10.17 9.864 9.871 21,400,616 -0.37(-3.58%)
Mar 11, 2008 10.10 10.24 9.804 10.24 22,686,836 +0.27(+2.69%)
Mar 10, 2008 10.06 10.15 9.828 9.970 19,254,762 -0.13(-1.33%)
Mar 07, 2008 9.832 10.30 9.749 10.10 26,551,180 +0.19(+1.91%)
Mar 06, 2008 9.852 9.958 9.812 9.915 14,041,714 +0.03(+0.28%)
Mar 05, 2008 9.899 10.04 9.806 9.887 17,273,046 +0.04(+0.40%)
Mar 04, 2008 9.678 9.974 9.678 9.848 16,019,386 +0.07(+0.72%)
Mar 03, 2008 9.556 9.812 9.556 9.777 15,159,583 +0.23(+2.39%)
Feb 29, 2008 9.820 9.836 9.521 9.549 15,333,893 -0.36(-3.66%)
Feb 28, 2008 9.974 10.01 9.824 9.911 15,447,464 -0.11(-1.14%)
Feb 27, 2008 10.14 10.21 9.978 10.02 12,502,210 -0.19(-1.85%)
Feb 26, 2008 10.13 10.23 10.07 10.21 14,483,733 +0.06(+0.54%)
Feb 25, 2008 10.14 10.19 9.970 10.16 10,363,035 +0.02(+0.23%)
Feb 22, 2008 10.06 10.15 9.954 10.14 12,268,886 +0.17(+1.70%)
Feb 21, 2008 10.38 10.43 9.946 9.966 26,906,972 -0.39(-3.76%)
Feb 20, 2008 10.33 10.43 10.19 10.36 16,219,992 -0.02(-0.19%)
Feb 19, 2008 10.68 10.68 10.34 10.38 15,360,806 -0.20(-1.93%)
Feb 18, 2008 10.33 10.61 10.20 10.58 0 +0.00(+0.00%)
Feb 15, 2008 10.33 10.61 10.20 10.58 16,096,590 +0.23(+2.24%)
Feb 14, 2008 10.45 10.50 10.23 10.35 17,259,052 -0.07(-0.68%)
Feb 13, 2008 10.23 10.47 10.20 10.42 11,992,476 +0.27(+2.64%)
Feb 12, 2008 10.26 10.30 10.08 10.15 18,626,496 -0.07(-0.73%)
Feb 11, 2008 10.10 10.25 10.04 10.23 13,479,288 +0.10(+0.97%)
Feb 08, 2008 9.915 10.17 9.903 10.13 19,417,518 +0.15(+1.46%)
Feb 07, 2008 9.942 10.14 9.844 9.982 14,506,000 +0.00(+0.04%)
Feb 06, 2008 9.962 10.32 9.938 9.978 15,452,752 -0.00(-0.04%)
Feb 05, 2008 10.07 10.25 9.958 9.982 11,773,255 -0.26(-2.50%)
Feb 04, 2008 10.23 10.29 10.06 10.24 11,824,881 +0.01(+0.08%)
Feb 01, 2008 10.02 10.32 10.01 10.23 14,266,700 +0.21(+2.08%)
Jan 31, 2008 10.01 10.25 9.844 10.02 20,163,548 +0.11(+1.11%)
Jan 30, 2008 9.982 10.23 9.883 9.911 14,383,045 -0.04(-0.44%)
Jan 29, 2008 10.01 10.08 9.722 9.954 15,855,520 -0.02(-0.16%)
Jan 28, 2008 10.02 10.08 9.860 9.970 14,325,202 +0.01(+0.08%)
Jan 25, 2008 10.29 10.32 9.848 9.962 14,328,843 -0.25(-2.47%)
Jan 24, 2008 10.54 10.54 10.13 10.21 15,993,901 -0.28(-2.63%)
Jan 23, 2008 9.899 10.63 9.793 10.49 21,372,092 +0.48(+4.76%)
Jan 22, 2008 9.541 10.20 9.541 10.01 19,088,304 +0.02(+0.16%)
Jan 21, 2008 10.17 10.32 9.919 9.997 0 +0.00(+0.00%)
Jan 18, 2008 10.17 10.32 9.919 9.997 22,029,650 -0.09(-0.86%)
Jan 17, 2008 10.50 10.67 10.05 10.08 15,539,377 -0.35(-3.36%)
Jan 16, 2008 10.01 10.58 9.970 10.43 20,873,194 +0.39(+3.88%)
Jan 15, 2008 10.06 10.15 9.891 10.04 16,999,184 -0.13(-1.32%)
Jan 14, 2008 10.48 10.48 10.12 10.18 16,013,301 -0.24(-2.27%)
Jan 11, 2008 10.55 10.66 10.29 10.41 16,589,719 -0.26(-2.40%)
Jan 10, 2008 10.31 10.80 10.21 10.67 22,407,270 +0.30(+2.92%)
Jan 09, 2008 10.06 10.39 9.962 10.37 22,963,894 +0.31(+3.05%)
Jan 08, 2008 10.14 10.18 9.946 10.06 17,403,892 -0.01(-0.08%)
Jan 07, 2008 10.06 10.19 10.00 10.07 13,485,771 +0.09(+0.91%)
Jan 04, 2008 10.09 10.14 9.887 9.978 15,427,292 -0.19(-1.90%)
Jan 03, 2008 10.16 10.31 10.15 10.17 15,379,983 +0.06(+0.62%)
Jan 02, 2008 10.49 10.51 10.08 10.11 16,239,817 -0.41(-3.89%)
Jan 01, 2008 10.61 10.65 10.44 10.52 0 +0.00(+0.00%)
Dec 31, 2007 10.61 10.65 10.44 10.52 11,488,564 -0.10(-0.96%)
Dec 28, 2007 10.59 10.77 10.53 10.62 10,480,977 +0.03(+0.30%)
Dec 27, 2007 10.53 10.68 10.51 10.59 9,054,519 -0.06(-0.52%)
Dec 26, 2007 10.77 10.77 10.52 10.64 8,780,139 -0.16(-1.46%)
Dec 24, 2007 10.62 10.82 10.57 10.80 4,823,808 +0.25(+2.35%)
Dec 21, 2007 10.51 10.58 10.36 10.55 23,310,232 +0.07(+0.71%)
Dec 20, 2007 10.25 10.50 10.25 10.48 21,121,732 +0.29(+2.82%)
Dec 19, 2007 10.28 10.30 10.13 10.19 14,474,831 -0.11(-1.11%)
Dec 18, 2007 10.19 10.38 10.16 10.30 19,744,508 +0.17(+1.71%)
Dec 17, 2007 10.48 10.50 10.09 10.13 20,582,396 -0.19(-1.83%)
Dec 14, 2007 10.24 10.43 10.24 10.32 18,932,658 +0.00(+0.00%)
Dec 13, 2007 10.18 10.36 10.08 10.32 18,715,086 +0.09(+0.92%)
Dec 12, 2007 10.64 10.64 10.04 10.23 26,559,868 -0.20(-1.89%)
Dec 11, 2007 10.89 10.89 10.25 10.42 42,449,700 -0.74(-6.60%)
Dec 10, 2007 11.28 11.38 11.04 11.16 14,335,970 -0.02(-0.18%)
Dec 07, 2007 11.21 11.30 11.15 11.18 12,692,741 +0.10(+0.92%)
Dec 06, 2007 11.12 11.22 10.96 11.08 12,808,163 -0.05(-0.42%)
Dec 05, 2007 11.22 11.31 11.03 11.12 13,663,020 -0.02(-0.14%)
Dec 04, 2007 11.29 11.44 11.14 11.14 13,852,380 -0.24(-2.08%)
Dec 03, 2007 11.38 11.56 11.22 11.38 13,004,429 +0.06(+0.49%)
Nov 30, 2007 11.25 11.49 11.23 11.32 14,401,135 +0.19(+1.66%)
Nov 29, 2007 11.22 11.26 11.01 11.14 10,373,537 -0.10(-0.91%)
Nov 28, 2007 11.02 11.32 10.99 11.24 14,312,341 +0.28(+2.51%)
Nov 27, 2007 11.06 11.08 10.76 10.96 14,135,499 -0.06(-0.57%)
Nov 26, 2007 11.03 11.27 11.01 11.03 11,827,800 +0.00(+0.00%)
Nov 23, 2007 11.21 11.23 10.95 11.03 6,490,199 -0.09(-0.81%)
Nov 21, 2007 11.02 11.23 11.02 11.12 10,227,356 -0.02(-0.18%)
Nov 20, 2007 11.14 11.32 10.99 11.14 14,457,168 -0.01(-0.11%)
Nov 19, 2007 11.19 11.23 11.03 11.15 14,563,816 -0.13(-1.19%)
Nov 16, 2007 11.00 11.32 10.95 11.28 16,777,075 +0.38(+3.47%)
Nov 15, 2007 11.01 11.34 10.83 10.90 12,499,307 -0.13(-1.14%)
Nov 14, 2007 11.04 11.19 11.00 11.03 9,800,591 +0.07(+0.68%)
Nov 13, 2007 10.58 10.98 10.56 10.95 11,463,139 +0.44(+4.16%)
Nov 12, 2007 10.48 11.03 10.48 10.52 15,351,005 +0.00(+0.00%)
Nov 09, 2007 10.61 10.89 10.49 10.52 12,161,679 -0.26(-2.38%)
Nov 08, 2007 10.77 10.91 10.53 10.77 11,154,758 +0.01(+0.11%)
Nov 07, 2007 10.80 10.99 10.74 10.76 10,382,771 -0.20(-1.83%)
Nov 06, 2007 11.03 11.12 10.71 10.96 10,681,410 -0.07(-0.64%)
Nov 05, 2007 11.05 11.23 10.92 11.03 9,613,321 -0.12(-1.09%)
Nov 02, 2007 11.12 11.23 10.93 11.15 9,239,300 +0.05(+0.46%)
Nov 01, 2007 11.49 11.56 11.05 11.10 10,897,701 -0.47(-4.05%)
Oct 31, 2007 11.50 11.60 11.30 11.57 8,044,387 +0.12(+1.07%)
Oct 30, 2007 11.47 11.57 11.34 11.45 7,890,230 -0.03(-0.27%)
Oct 29, 2007 11.38 11.57 11.38 11.48 9,660,122 +0.19(+1.67%)
Oct 26, 2007 11.42 11.45 11.12 11.29 8,797,652 -0.04(-0.31%)
Oct 25, 2007 11.37 11.43 11.14 11.33 7,848,579 +0.07(+0.59%)
Oct 24, 2007 11.11 11.30 10.97 11.26 11,027,478 +0.07(+0.67%)
Oct 23, 2007 11.28 11.35 11.08 11.19 9,295,680 -0.08(-0.73%)
Oct 22, 2007 11.07 11.36 10.99 11.27 8,808,827 +0.24(+2.18%)
Oct 19, 2007 11.07 11.29 10.99 11.03 10,910,399 -0.04(-0.36%)
Oct 18, 2007 11.20 11.29 11.06 11.07 7,424,963 -0.16(-1.40%)
Oct 17, 2007 11.30 11.40 11.11 11.23 8,105,339 -0.03(-0.25%)
Oct 16, 2007 11.42 11.61 11.22 11.25 13,017,051 -0.29(-2.49%)
Oct 15, 2007 11.71 11.77 11.42 11.54 9,657,836 -0.20(-1.71%)
Oct 12, 2007 11.49 11.81 11.45 11.74 12,777,573 +0.30(+2.65%)
Oct 11, 2007 11.34 11.69 11.33 11.44 17,073,404 +0.08(+0.73%)
Oct 10, 2007 11.32 11.45 11.28 11.36 9,500,123 +0.04(+0.31%)
Oct 09, 2007 11.36 11.36 11.19 11.32 6,940,903 +0.00(+0.00%)
Oct 08, 2007 11.40 11.45 11.25 11.32 5,468,913 -0.10(-0.86%)
Oct 05, 2007 11.46 11.54 11.33 11.42 9,686,535 +0.09(+0.83%)
Oct 04, 2007 11.29 11.39 11.25 11.32 6,210,496 +0.02(+0.21%)
Oct 03, 2007 11.20 11.42 11.18 11.30 7,782,548 +0.03(+0.24%)
Oct 02, 2007 11.31 11.36 11.13 11.27 8,902,540 -0.05(-0.42%)
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.