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

Kroger Co (NY: KR )

55.09 +0.18 (+0.33%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 14, 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 (%)
Oct 31, 2008 10.40 10.72 10.36 10.48 19,575,944 -0.00(-0.04%)
Oct 30, 2008 10.30 10.50 10.08 10.48 19,570,496 +0.37(+3.66%)
Oct 29, 2008 10.15 10.48 9.899 10.11 25,818,210 -0.09(-0.90%)
Oct 28, 2008 9.876 10.20 9.708 10.20 35,096,024 +0.48(+4.90%)
Oct 27, 2008 9.907 10.19 9.712 9.727 23,220,118 -0.34(-3.41%)
Oct 24, 2008 9.907 10.25 9.811 10.07 25,490,922 -0.22(-2.11%)
Oct 23, 2008 10.27 10.44 10.01 10.29 39,546,952 +0.05(+0.48%)
Oct 22, 2008 9.842 10.30 9.563 10.24 36,387,352 +0.23(+2.29%)
Oct 21, 2008 10.04 10.34 9.941 10.01 21,715,674 +0.02(+0.23%)
Oct 20, 2008 9.884 9.998 9.739 9.987 14,900,473 +0.36(+3.73%)
Oct 17, 2008 9.884 10.06 9.472 9.628 25,352,550 -0.40(-4.03%)
Oct 16, 2008 9.346 10.07 9.331 10.03 30,583,830 +0.66(+7.04%)
Oct 15, 2008 9.640 9.788 9.269 9.373 26,265,120 -0.42(-4.32%)
Oct 14, 2008 9.975 10.02 9.590 9.796 24,471,624 +0.11(+1.18%)
Oct 13, 2008 9.353 9.682 9.071 9.682 21,017,974 +0.61(+6.69%)
Oct 10, 2008 8.968 9.598 8.510 9.075 0 -0.11(-1.25%)
Oct 09, 2008 9.540 9.689 9.174 9.189 29,512,406 -0.31(-3.22%)
Oct 08, 2008 9.689 10.26 9.495 9.495 28,198,982 -0.34(-3.42%)
Oct 07, 2008 10.16 10.29 9.811 9.830 23,221,756 -0.29(-2.87%)
Oct 06, 2008 10.23 10.54 9.834 10.12 29,527,634 -0.26(-2.50%)
Oct 03, 2008 10.68 10.75 10.35 10.38 0 -0.22(-2.09%)
Oct 02, 2008 10.41 10.78 10.41 10.60 23,778,354 +0.08(+0.80%)
Oct 01, 2008 10.42 10.64 10.31 10.52 18,460,904 +0.03(+0.29%)
Sep 30, 2008 10.42 10.55 10.00 10.49 24,054,086 +0.25(+2.42%)
Sep 29, 2008 10.47 10.67 10.20 10.24 24,114,844 -0.39(-3.66%)
Sep 26, 2008 10.15 10.64 9.964 10.63 0 +0.37(+3.61%)
Sep 25, 2008 10.11 10.44 10.07 10.26 11,624,816 +0.20(+2.01%)
Sep 24, 2008 10.20 10.26 9.964 10.06 16,390,495 -0.10(-1.01%)
Sep 23, 2008 10.20 10.40 10.11 10.16 16,456,826 -0.04(-0.37%)
Sep 22, 2008 10.20 10.46 10.15 10.20 14,371,765 -0.12(-1.18%)
Sep 19, 2008 10.69 10.83 10.23 10.32 0 +0.08(+0.82%)
Sep 18, 2008 10.41 10.52 9.930 10.23 28,184,274 -0.03(-0.30%)
Sep 17, 2008 10.86 10.86 10.17 10.27 25,536,994 -0.42(-3.89%)
Sep 16, 2008 10.05 11.29 9.617 10.68 39,346,840 +0.53(+5.26%)
Sep 15, 2008 10.43 10.51 10.15 10.15 24,452,892 -0.50(-4.66%)
Sep 12, 2008 10.66 10.75 10.57 10.64 17,809,960 -0.12(-1.10%)
Sep 11, 2008 10.64 10.78 10.48 10.76 19,967,388 +0.08(+0.79%)
Sep 10, 2008 10.72 10.88 10.65 10.68 25,770,012 +0.01(+0.11%)
Sep 09, 2008 10.44 10.84 10.40 10.67 32,243,872 +0.25(+2.38%)
Sep 08, 2008 10.54 10.80 10.32 10.42 29,720,494 +0.16(+1.60%)
Sep 05, 2008 10.35 10.38 9.960 10.25 0 -0.15(-1.40%)
Sep 04, 2008 10.56 10.57 10.37 10.40 14,506,777 -0.21(-1.94%)
Sep 03, 2008 10.69 10.79 10.50 10.61 21,597,644 -0.00(-0.04%)
Sep 02, 2008 10.69 10.78 10.58 10.61 25,105,374 +0.07(+0.65%)
Aug 29, 2008 10.59 10.66 10.52 10.54 0 -0.11(-1.00%)
Aug 28, 2008 10.62 10.69 10.55 10.65 10,990,894 +0.08(+0.76%)
Aug 27, 2008 10.44 10.58 10.39 10.57 13,184,148 +0.11(+1.10%)
Aug 26, 2008 10.51 10.61 10.37 10.45 12,746,549 -0.05(-0.44%)
Aug 25, 2008 10.76 10.87 10.49 10.50 16,154,237 -0.27(-2.48%)
Aug 22, 2008 10.77 10.86 10.67 10.77 0 +0.07(+0.64%)
Aug 21, 2008 10.83 10.83 10.66 10.70 13,529,170 -0.19(-1.79%)
Aug 20, 2008 10.96 11.02 10.80 10.89 14,698,902 +0.02(+0.14%)
Aug 19, 2008 10.84 10.94 10.82 10.88 14,941,805 -0.00(-0.03%)
Aug 18, 2008 11.41 11.41 10.81 10.88 25,360,278 -0.59(-5.12%)
Aug 15, 2008 11.54 11.83 11.42 11.47 0 -0.10(-0.89%)
Aug 14, 2008 11.19 11.64 11.15 11.57 17,281,138 +0.29(+2.54%)
Aug 13, 2008 11.52 11.65 10.96 11.28 24,319,404 -0.30(-2.57%)
Aug 12, 2008 11.48 11.69 11.40 11.58 24,538,046 +0.01(+0.10%)
Aug 11, 2008 11.11 11.57 11.06 11.57 38,484,000 +0.46(+4.16%)
Aug 08, 2008 10.99 11.14 10.88 11.11 17,029,016 +0.15(+1.32%)
Aug 07, 2008 10.87 11.18 10.78 10.96 19,335,860 -0.00(-0.04%)
Aug 06, 2008 11.04 11.04 10.84 10.97 14,860,378 -0.08(-0.76%)
Aug 05, 2008 10.76 11.08 10.72 11.05 19,674,294 +0.39(+3.65%)
Aug 04, 2008 10.66 10.74 10.54 10.66 13,016,381 -0.03(-0.29%)
Aug 01, 2008 10.86 10.88 10.53 10.69 14,670,381 -0.10(-0.92%)
Jul 31, 2008 10.89 10.98 10.76 10.79 12,816,630 -0.06(-0.56%)
Jul 30, 2008 10.82 10.99 10.72 10.85 19,882,414 +0.06(+0.60%)
Jul 29, 2008 10.79 10.81 10.31 10.79 24,537,228 +0.46(+4.43%)
Jul 28, 2008 10.36 10.48 10.23 10.33 16,022,437 +0.02(+0.22%)
Jul 25, 2008 10.40 10.51 10.12 10.31 20,345,798 -0.15(-1.39%)
Jul 24, 2008 10.80 10.87 10.42 10.45 24,442,694 -0.30(-2.80%)
Jul 23, 2008 10.90 11.01 10.75 10.75 24,512,360 -0.25(-2.29%)
Jul 22, 2008 10.75 11.02 10.70 11.01 18,045,562 +0.20(+1.84%)
Jul 21, 2008 10.80 10.89 10.72 10.81 13,037,250 +0.08(+0.71%)
Jul 18, 2008 11.12 11.14 10.69 10.73 24,010,438 -0.40(-3.57%)
Jul 17, 2008 11.10 11.22 10.82 11.13 23,171,038 +0.07(+0.62%)
Jul 16, 2008 10.90 11.07 10.75 11.06 15,620,935 +0.18(+1.65%)
Jul 15, 2008 10.81 10.99 10.71 10.88 24,284,030 -0.01(-0.07%)
Jul 14, 2008 11.13 11.13 10.79 10.89 14,544,690 -0.13(-1.18%)
Jul 11, 2008 11.14 11.15 10.85 11.02 27,961,344 -0.18(-1.57%)
Jul 10, 2008 11.17 11.34 11.08 11.19 20,574,936 +0.03(+0.24%)
Jul 09, 2008 11.39 11.39 11.16 11.17 15,121,302 -0.19(-1.68%)
Jul 08, 2008 11.16 11.43 11.04 11.36 23,559,672 +0.17(+1.54%)
Jul 07, 2008 11.29 11.41 11.06 11.19 23,456,012 -0.05(-0.48%)
Jul 04, 2008 11.24 11.34 11.08 11.24 13,250,770 +0.00(+0.00%)
Jul 03, 2008 11.24 11.34 11.08 11.24 13,250,770 +0.17(+1.55%)
Jul 02, 2008 11.27 11.35 11.04 11.07 18,071,124 -0.23(-1.99%)
Jul 01, 2008 10.88 11.35 10.88 11.29 28,724,030 +0.27(+2.49%)
Jun 30, 2008 10.97 11.15 10.70 11.02 29,529,546 +0.08(+0.77%)
Jun 27, 2008 10.87 11.06 10.84 10.93 23,672,780 +0.02(+0.14%)
Jun 26, 2008 11.06 11.12 10.87 10.92 17,734,688 -0.28(-2.52%)
Jun 25, 2008 10.73 11.35 10.73 11.20 39,064,052 +0.58(+5.50%)
Jun 24, 2008 10.38 10.88 10.32 10.62 48,997,180 +0.69(+7.00%)
Jun 23, 2008 10.27 10.36 9.869 9.922 25,739,872 -0.34(-3.35%)
Jun 20, 2008 10.04 10.28 10.04 10.27 26,805,500 +0.16(+1.55%)
Jun 19, 2008 10.04 10.24 10.04 10.11 13,651,793 +0.08(+0.84%)
Jun 18, 2008 10.02 10.15 9.998 10.03 16,877,712 -0.05(-0.49%)
Jun 17, 2008 10.43 10.47 9.941 10.07 31,080,234 -0.29(-2.76%)
Jun 16, 2008 10.45 10.46 10.26 10.36 12,028,976 -0.17(-1.63%)
Jun 13, 2008 10.54 10.65 10.39 10.53 17,896,412 +0.03(+0.33%)
Jun 12, 2008 10.25 10.57 10.25 10.50 12,268,950 +0.28(+2.76%)
Jun 11, 2008 10.50 10.50 10.20 10.22 11,385,560 -0.28(-2.65%)
Jun 10, 2008 10.44 10.56 10.36 10.49 9,501,336 +0.05(+0.44%)
Jun 09, 2008 10.46 10.51 10.25 10.45 21,420,980 +0.03(+0.29%)
Jun 06, 2008 10.77 10.78 10.41 10.42 15,087,957 -0.42(-3.87%)
Jun 05, 2008 10.60 10.87 10.60 10.84 12,615,664 +0.25(+2.38%)
Jun 04, 2008 10.39 10.62 10.38 10.59 11,577,625 +0.16(+1.50%)
Jun 03, 2008 10.54 10.56 10.32 10.43 9,636,912 -0.08(-0.73%)
Jun 02, 2008 10.53 10.54 10.30 10.51 10,648,071 -0.04(-0.40%)
May 30, 2008 10.55 10.61 10.45 10.55 7,008,493 -0.04(-0.36%)
May 29, 2008 10.46 10.62 10.41 10.59 11,586,031 +0.08(+0.80%)
May 28, 2008 10.48 10.60 10.43 10.50 10,532,885 +0.07(+0.66%)
May 27, 2008 10.31 10.53 10.26 10.43 8,153,742 +0.15(+1.41%)
May 26, 2008 10.32 10.40 10.23 10.29 0 +0.00(+0.00%)
May 23, 2008 10.32 10.40 10.23 10.29 10,187,976 -0.10(-0.92%)
May 22, 2008 10.35 10.41 10.22 10.38 15,185,592 +0.04(+0.41%)
May 21, 2008 10.44 10.57 10.33 10.34 13,241,318 -0.08(-0.73%)
May 20, 2008 10.46 10.46 10.32 10.42 12,628,648 -0.11(-1.05%)
May 19, 2008 10.73 10.73 10.49 10.53 13,149,124 -0.14(-1.32%)
May 16, 2008 10.44 10.68 10.36 10.67 21,743,946 +0.37(+3.59%)
May 15, 2008 10.50 10.53 10.27 10.30 16,433,083 -0.19(-1.78%)
May 14, 2008 10.25 10.57 10.19 10.49 15,531,439 +0.29(+2.88%)
May 13, 2008 10.40 10.40 10.14 10.19 12,626,290 -0.18(-1.73%)
May 12, 2008 10.08 10.38 10.06 10.37 10,194,493 +0.34(+3.35%)
May 09, 2008 9.991 10.38 9.956 10.04 10,393,169 -0.07(-0.72%)
May 08, 2008 10.26 10.29 10.04 10.11 22,683,074 -0.16(-1.52%)
May 07, 2008 10.29 10.43 10.16 10.27 20,111,676 -0.05(-0.52%)
May 06, 2008 10.37 10.38 10.15 10.32 13,563,689 -0.08(-0.81%)
May 05, 2008 10.39 10.48 10.30 10.40 10,495,884 -0.04(-0.40%)
May 02, 2008 10.63 10.69 10.38 10.44 11,762,525 -0.17(-1.62%)
May 01, 2008 10.37 10.67 10.33 10.62 12,732,965 +0.22(+2.09%)
Apr 30, 2008 10.39 10.66 10.30 10.40 22,809,824 +0.00(+0.00%)
Apr 29, 2008 9.895 10.47 9.895 10.40 25,571,500 +0.45(+4.49%)
Apr 28, 2008 10.11 10.16 9.930 9.953 15,206,823 -0.12(-1.18%)
Apr 25, 2008 10.15 10.25 9.880 10.07 15,604,879 +0.06(+0.57%)
Apr 24, 2008 9.705 10.23 9.705 10.01 28,308,430 +0.33(+3.43%)
Apr 23, 2008 9.537 9.769 9.453 9.682 15,807,140 +0.28(+3.00%)
Apr 22, 2008 9.621 9.636 9.311 9.399 11,782,322 -0.26(-2.69%)
Apr 21, 2008 9.487 9.666 9.460 9.659 13,332,457 +0.12(+1.24%)
Apr 18, 2008 9.514 9.556 9.392 9.540 14,640,039 +0.13(+1.34%)
Apr 17, 2008 9.224 9.464 9.186 9.414 13,612,256 +0.21(+2.24%)
Apr 16, 2008 9.216 9.311 8.987 9.208 20,486,282 +0.05(+0.58%)
Apr 15, 2008 9.052 9.174 8.991 9.155 16,350,927 +0.14(+1.57%)
Apr 14, 2008 9.121 9.151 8.926 9.014 13,423,910 -0.10(-1.13%)
Apr 11, 2008 9.243 9.414 9.071 9.117 17,908,136 -0.25(-2.65%)
Apr 10, 2008 9.254 9.445 9.201 9.365 19,371,996 +0.15(+1.57%)
Apr 09, 2008 9.472 9.472 9.178 9.220 17,726,580 -0.20(-2.15%)
Apr 08, 2008 9.373 9.437 9.369 9.422 13,314,376 -0.03(-0.36%)
Apr 07, 2008 9.666 9.666 9.411 9.456 23,895,946 -0.16(-1.67%)
Apr 04, 2008 9.724 9.800 9.537 9.617 18,430,768 -0.07(-0.71%)
Apr 03, 2008 9.716 9.781 9.640 9.685 11,981,957 -0.07(-0.70%)
Apr 02, 2008 9.880 9.880 9.663 9.754 21,201,272 -0.10(-1.01%)
Apr 01, 2008 9.785 9.918 9.678 9.853 21,717,824 +0.16(+1.65%)
Mar 31, 2008 9.643 9.769 9.601 9.693 21,156,234 +0.09(+0.95%)
Mar 28, 2008 9.514 9.685 9.449 9.601 15,125,828 +0.16(+1.66%)
Mar 27, 2008 9.655 9.685 9.426 9.445 22,923,672 -0.16(-1.67%)
Mar 26, 2008 9.682 9.762 9.563 9.605 11,538,756 -0.11(-1.10%)
Mar 25, 2008 9.632 9.796 9.605 9.712 13,455,143 +0.08(+0.83%)
Mar 24, 2008 9.720 9.750 9.594 9.632 13,368,836 -0.06(-0.63%)
Mar 21, 2008 9.582 9.712 9.514 9.693 17,152,240 -0.00(-0.01%)
Mar 20, 2008 9.582 9.712 9.514 9.694 17,152,240 +0.18(+1.89%)
Mar 19, 2008 9.632 9.685 9.384 9.514 20,144,032 -0.09(-0.95%)
Mar 18, 2008 9.506 9.628 9.373 9.605 15,443,982 +0.24(+2.61%)
Mar 17, 2008 9.212 9.430 9.178 9.361 14,520,396 +0.09(+0.99%)
Mar 14, 2008 9.590 9.640 9.266 9.269 19,256,302 -0.27(-2.84%)
Mar 13, 2008 9.453 9.556 9.258 9.540 22,764,460 -0.03(-0.28%)
Mar 12, 2008 9.701 9.857 9.559 9.567 22,081,202 -0.35(-3.58%)
Mar 11, 2008 9.785 9.922 9.502 9.922 23,408,328 +0.26(+2.69%)
Mar 10, 2008 9.746 9.834 9.525 9.663 19,867,106 -0.13(-1.33%)
Mar 07, 2008 9.529 9.979 9.449 9.792 27,395,566 +0.18(+1.91%)
Mar 06, 2008 9.548 9.651 9.510 9.609 14,488,272 +0.03(+0.28%)
Mar 05, 2008 9.594 9.727 9.504 9.582 17,822,368 +0.04(+0.40%)
Mar 04, 2008 9.380 9.666 9.380 9.544 16,528,838 +0.07(+0.72%)
Mar 03, 2008 9.262 9.510 9.262 9.476 15,641,691 +0.22(+2.39%)
Feb 29, 2008 9.518 9.533 9.227 9.254 15,821,545 -0.35(-3.66%)
Feb 28, 2008 9.666 9.705 9.521 9.605 15,938,728 -0.11(-1.14%)
Feb 27, 2008 9.823 9.899 9.670 9.716 12,899,808 -0.18(-1.85%)
Feb 26, 2008 9.819 9.918 9.758 9.899 14,944,347 +0.05(+0.54%)
Feb 25, 2008 9.823 9.872 9.663 9.846 10,692,603 +0.02(+0.23%)
Feb 22, 2008 9.746 9.838 9.647 9.823 12,659,064 +0.16(+1.70%)
Feb 21, 2008 10.06 10.11 9.640 9.659 27,762,672 -0.38(-3.76%)
Feb 20, 2008 10.01 10.11 9.876 10.04 16,735,824 -0.02(-0.19%)
Feb 19, 2008 10.35 10.35 10.02 10.06 15,849,313 -0.20(-1.93%)
Feb 18, 2008 10.01 10.28 9.884 10.25 0 +0.00(+0.00%)
Feb 15, 2008 10.01 10.28 9.884 10.25 16,608,497 +0.23(+2.24%)
Feb 14, 2008 10.12 10.18 9.918 10.03 17,807,928 -0.07(-0.68%)
Feb 13, 2008 9.914 10.15 9.884 10.10 12,373,864 +0.26(+2.64%)
Feb 12, 2008 9.941 9.983 9.773 9.838 19,218,860 -0.07(-0.73%)
Feb 11, 2008 9.792 9.937 9.735 9.911 13,907,959 +0.10(+0.97%)
Feb 08, 2008 9.609 9.857 9.598 9.815 20,035,038 +0.14(+1.46%)
Feb 07, 2008 9.636 9.830 9.540 9.674 14,967,323 +0.00(+0.04%)
Feb 06, 2008 9.655 10.01 9.632 9.670 15,944,183 -0.00(-0.04%)
Feb 05, 2008 9.762 9.933 9.651 9.674 12,147,671 -0.25(-2.50%)
Feb 04, 2008 9.914 9.972 9.754 9.922 12,200,939 +0.01(+0.08%)
Feb 01, 2008 9.712 10.01 9.697 9.914 14,720,413 +0.20(+2.08%)
Jan 31, 2008 9.705 9.933 9.540 9.712 20,804,794 +0.11(+1.11%)
Jan 30, 2008 9.674 9.918 9.579 9.605 14,840,458 -0.04(-0.44%)
Jan 29, 2008 9.701 9.773 9.422 9.647 16,359,760 -0.02(-0.16%)
Jan 28, 2008 9.712 9.773 9.556 9.663 14,780,775 +0.01(+0.08%)
Jan 25, 2008 9.975 9.998 9.544 9.655 14,784,532 -0.24(-2.47%)
Jan 24, 2008 10.21 10.21 9.819 9.899 16,502,542 -0.27(-2.63%)
Jan 23, 2008 9.594 10.30 9.491 10.17 22,051,772 +0.46(+4.76%)
Jan 22, 2008 9.247 9.888 9.247 9.705 19,695,354 +0.02(+0.16%)
Jan 21, 2008 9.857 9.998 9.613 9.689 0 +0.00(+0.00%)
Jan 18, 2008 9.857 9.998 9.613 9.689 22,730,242 -0.08(-0.86%)
Jan 17, 2008 10.18 10.34 9.739 9.773 16,033,564 -0.34(-3.36%)
Jan 16, 2008 9.705 10.26 9.663 10.11 21,537,008 +0.38(+3.88%)
Jan 15, 2008 9.746 9.842 9.586 9.735 17,539,796 -0.13(-1.32%)
Jan 14, 2008 10.15 10.15 9.804 9.865 16,522,560 -0.23(-2.27%)
Jan 11, 2008 10.23 10.33 9.975 10.09 17,117,308 -0.25(-2.40%)
Jan 10, 2008 9.991 10.47 9.899 10.34 23,119,870 +0.29(+2.92%)
Jan 09, 2008 9.746 10.07 9.655 10.05 23,694,196 +0.30(+3.05%)
Jan 08, 2008 9.827 9.865 9.640 9.750 17,957,374 -0.01(-0.08%)
Jan 07, 2008 9.746 9.872 9.693 9.758 13,914,649 +0.09(+0.91%)
Jan 04, 2008 9.781 9.830 9.582 9.670 15,917,914 -0.19(-1.90%)
Jan 03, 2008 9.850 9.995 9.834 9.857 15,869,100 +0.06(+0.62%)
Jan 02, 2008 10.17 10.19 9.769 9.796 16,756,279 -0.40(-3.89%)
Jan 01, 2008 10.28 10.33 10.12 10.19 0 +0.00(+0.00%)
Dec 31, 2007 10.28 10.33 10.12 10.19 11,853,926 -0.10(-0.96%)
Dec 28, 2007 10.26 10.44 10.21 10.29 10,814,296 +0.03(+0.30%)
Dec 27, 2007 10.20 10.35 10.19 10.26 9,342,473 -0.05(-0.52%)
Dec 26, 2007 10.44 10.44 10.19 10.32 9,059,366 -0.15(-1.46%)
Dec 24, 2007 10.29 10.48 10.24 10.47 4,977,216 +0.24(+2.35%)
Dec 21, 2007 10.19 10.26 10.04 10.23 24,051,550 +0.07(+0.71%)
Dec 20, 2007 9.930 10.17 9.930 10.15 21,793,450 +0.28(+2.82%)
Dec 19, 2007 9.968 9.987 9.819 9.876 14,935,163 -0.11(-1.11%)
Dec 18, 2007 9.872 10.06 9.846 9.987 20,372,428 +0.17(+1.71%)
Dec 17, 2007 10.16 10.17 9.777 9.819 21,236,962 -0.18(-1.83%)
Dec 14, 2007 9.922 10.11 9.922 10.00 19,534,760 +0.00(+0.00%)
Dec 13, 2007 9.865 10.04 9.766 10.00 19,310,266 +0.09(+0.92%)
Dec 12, 2007 10.31 10.31 9.735 9.911 27,404,530 -0.19(-1.89%)
Dec 11, 2007 10.55 10.55 9.930 10.10 43,799,692 -0.71(-6.60%)
Dec 10, 2007 10.93 11.03 10.70 10.81 14,791,885 -0.02(-0.18%)
Dec 07, 2007 10.86 10.95 10.81 10.83 13,096,398 +0.10(+0.92%)
Dec 06, 2007 10.78 10.88 10.62 10.73 13,215,491 -0.05(-0.42%)
Dec 05, 2007 10.88 10.96 10.69 10.78 14,097,534 -0.02(-0.14%)
Dec 04, 2007 10.94 11.09 10.80 10.80 14,292,916 -0.23(-2.08%)
Dec 03, 2007 11.03 11.20 10.88 11.02 13,417,998 +0.05(+0.49%)
Nov 30, 2007 10.90 11.14 10.89 10.97 14,859,123 +0.18(+1.66%)
Nov 29, 2007 10.88 10.91 10.67 10.79 10,703,438 -0.10(-0.91%)
Nov 28, 2007 10.68 10.97 10.65 10.89 14,767,505 +0.27(+2.51%)
Nov 27, 2007 10.72 10.74 10.43 10.62 14,585,039 -0.06(-0.57%)
Nov 26, 2007 10.69 10.93 10.67 10.69 12,203,950 +0.00(+0.00%)
Nov 23, 2007 10.86 10.89 10.62 10.69 6,696,602 -0.09(-0.81%)
Nov 21, 2007 10.68 10.88 10.68 10.77 10,552,609 -0.02(-0.18%)
Nov 20, 2007 10.80 10.97 10.65 10.79 14,916,938 -0.01(-0.11%)
Nov 19, 2007 10.84 10.89 10.69 10.80 15,026,977 -0.13(-1.19%)
Nov 16, 2007 10.66 10.97 10.61 10.93 17,310,624 +0.37(+3.47%)
Nov 15, 2007 10.67 10.99 10.49 10.57 12,896,813 -0.12(-1.14%)
Nov 14, 2007 10.70 10.85 10.66 10.69 10,112,272 +0.07(+0.68%)
Nov 13, 2007 10.26 10.64 10.24 10.62 11,827,692 +0.42(+4.16%)
Nov 12, 2007 10.15 10.69 10.15 10.19 15,839,201 +0.00(+0.00%)
Nov 09, 2007 10.28 10.56 10.17 10.19 12,548,447 -0.25(-2.38%)
Nov 08, 2007 10.44 10.57 10.20 10.44 11,509,504 +0.01(+0.11%)
Nov 07, 2007 10.47 10.65 10.41 10.43 10,712,966 -0.19(-1.83%)
Nov 06, 2007 10.69 10.77 10.38 10.62 11,021,103 -0.07(-0.64%)
Nov 05, 2007 10.71 10.88 10.59 10.69 9,919,046 -0.12(-1.09%)
Nov 02, 2007 10.78 10.89 10.59 10.81 9,533,130 +0.05(+0.46%)
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.