Skip to main content

Kroger Co (NY: KR )

57.20 +0.30 (+0.54%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 8.813 8.829 8.692 8.696 13,090,632 -0.15(-1.68%)
May 31, 2012 8.961 8.993 8.829 8.845 16,402,949 -0.14(-1.52%)
May 30, 2012 9.009 9.062 8.921 8.981 16,854,974 -0.08(-0.89%)
May 29, 2012 9.034 9.086 9.001 9.062 10,099,906 +0.06(+0.62%)
May 25, 2012 8.889 9.030 8.889 9.005 8,329,794 +0.10(+1.17%)
May 24, 2012 8.905 8.961 8.837 8.901 12,322,650 -0.00(-0.05%)
May 23, 2012 8.925 8.965 8.784 8.905 14,065,408 -0.06(-0.72%)
May 22, 2012 8.905 8.989 8.861 8.969 12,301,383 +0.09(+1.04%)
May 21, 2012 8.817 8.901 8.780 8.877 8,827,579 +0.11(+1.28%)
May 18, 2012 8.800 8.867 8.744 8.764 12,677,605 -0.05(-0.55%)
May 17, 2012 8.921 8.937 8.813 8.813 9,432,562 -0.12(-1.31%)
May 16, 2012 8.941 9.062 8.913 8.929 11,359,181 +0.02(+0.27%)
May 15, 2012 9.009 9.042 8.889 8.905 12,641,086 -0.14(-1.60%)
May 14, 2012 9.110 9.130 9.001 9.050 13,304,421 -0.18(-1.96%)
May 11, 2012 9.182 9.303 9.122 9.230 11,080,854 +0.00(+0.02%)
May 10, 2012 9.152 9.248 9.132 9.228 10,627,100 +0.11(+1.23%)
May 09, 2012 9.108 9.216 9.045 9.116 9,643,198 -0.04(-0.48%)
May 08, 2012 9.172 9.200 9.112 9.160 9,259,033 -0.04(-0.43%)
May 07, 2012 9.240 9.260 9.184 9.200 8,546,968 -0.04(-0.48%)
May 04, 2012 9.288 9.324 9.224 9.244 8,624,500 -0.05(-0.56%)
May 03, 2012 9.344 9.392 9.272 9.296 8,713,715 -0.04(-0.39%)
May 02, 2012 9.308 9.356 9.288 9.332 7,108,175 -0.03(-0.34%)
May 01, 2012 9.304 9.444 9.284 9.364 8,328,266 +0.06(+0.64%)
Apr 30, 2012 9.304 9.340 9.256 9.304 10,790,741 -0.03(-0.34%)
Apr 27, 2012 9.352 9.364 9.260 9.336 7,887,356 +0.02(+0.26%)
Apr 26, 2012 9.276 9.360 9.200 9.312 9,981,954 +0.04(+0.43%)
Apr 25, 2012 9.352 9.372 9.232 9.272 7,352,482 -0.05(-0.51%)
Apr 24, 2012 9.280 9.348 9.264 9.320 10,981,435 +0.02(+0.26%)
Apr 23, 2012 9.260 9.344 9.196 9.296 9,999,691 +0.00(+0.00%)
Apr 20, 2012 9.300 9.336 9.246 9.296 14,754,926 +0.02(+0.17%)
Apr 19, 2012 9.420 9.426 9.260 9.280 14,946,725 -0.11(-1.19%)
Apr 18, 2012 9.408 9.492 9.372 9.392 10,668,947 -0.08(-0.84%)
Apr 17, 2012 9.416 9.544 9.416 9.472 11,244,829 +0.05(+0.51%)
Apr 16, 2012 9.456 9.488 9.360 9.424 9,105,353 +0.02(+0.26%)
Apr 13, 2012 9.428 9.492 9.388 9.400 10,355,851 -0.04(-0.47%)
Apr 12, 2012 9.372 9.454 9.332 9.444 11,554,301 +0.06(+0.68%)
Apr 11, 2012 9.356 9.424 9.324 9.380 10,467,161 +0.08(+0.82%)
Apr 10, 2012 9.444 9.528 9.276 9.304 14,477,554 -0.09(-0.98%)
Apr 09, 2012 9.400 9.464 9.356 9.396 11,917,686 -0.14(-1.43%)
Apr 05, 2012 9.444 9.536 9.404 9.532 15,406,370 +0.12(+1.27%)
Apr 04, 2012 9.480 9.536 9.408 9.412 17,859,896 -0.08(-0.80%)
Apr 03, 2012 9.760 9.772 9.484 9.488 22,160,420 -0.26(-2.71%)
Apr 02, 2012 9.664 9.780 9.640 9.752 14,496,856 +0.06(+0.66%)
Mar 30, 2012 9.680 9.720 9.640 9.688 14,052,697 +0.00(+0.04%)
Mar 29, 2012 9.636 9.712 9.596 9.684 13,722,990 +0.01(+0.12%)
Mar 28, 2012 9.708 9.744 9.648 9.672 9,225,692 -0.04(-0.41%)
Mar 27, 2012 9.712 9.764 9.664 9.712 8,652,661 +0.03(+0.33%)
Mar 26, 2012 9.804 9.804 9.652 9.680 17,425,212 -0.09(-0.94%)
Mar 23, 2012 9.604 9.816 9.592 9.772 34,626,312 +0.18(+1.83%)
Mar 22, 2012 9.656 9.688 9.580 9.596 14,303,011 -0.11(-1.15%)
Mar 21, 2012 9.636 9.712 9.612 9.708 13,356,889 +0.07(+0.75%)
Mar 20, 2012 9.616 9.664 9.580 9.636 9,304,032 -0.01(-0.12%)
Mar 19, 2012 9.724 9.740 9.636 9.648 10,961,059 -0.10(-0.98%)
Mar 16, 2012 9.796 9.796 9.676 9.744 23,663,884 -0.02(-0.16%)
Mar 15, 2012 9.720 9.760 9.656 9.760 8,650,968 +0.03(+0.29%)
Mar 14, 2012 9.664 9.732 9.624 9.732 11,614,196 +0.05(+0.50%)
Mar 13, 2012 9.768 9.776 9.628 9.684 13,589,701 -0.06(-0.66%)
Mar 12, 2012 9.752 9.776 9.696 9.748 8,859,151 +0.02(+0.25%)
Mar 09, 2012 9.768 9.784 9.688 9.724 9,676,271 -0.01(-0.08%)
Mar 08, 2012 9.636 9.744 9.608 9.732 11,194,012 +0.11(+1.12%)
Mar 07, 2012 9.604 9.640 9.576 9.624 11,668,927 +0.01(+0.08%)
Mar 06, 2012 9.632 9.684 9.584 9.616 13,871,462 -0.06(-0.62%)
Mar 05, 2012 9.560 9.694 9.464 9.676 13,501,620 +0.05(+0.50%)
Mar 02, 2012 9.760 9.824 9.600 9.628 17,853,276 -0.14(-1.47%)
Mar 01, 2012 9.800 9.908 9.648 9.772 33,716,336 +0.26(+2.73%)
Feb 29, 2012 9.504 9.592 9.488 9.512 21,659,234 +0.00(+0.04%)
Feb 28, 2012 9.536 9.564 9.500 9.508 30,861,176 -0.04(-0.42%)
Feb 27, 2012 9.376 9.582 9.328 9.548 18,749,614 +0.14(+1.44%)
Feb 24, 2012 9.356 9.416 9.240 9.412 23,218,996 +0.22(+2.44%)
Feb 23, 2012 9.440 9.466 9.164 9.188 27,964,128 -0.26(-2.79%)
Feb 22, 2012 9.460 9.556 9.412 9.452 15,090,350 -0.07(-0.76%)
Feb 21, 2012 9.556 9.596 9.500 9.524 7,539,199 -0.04(-0.42%)
Feb 17, 2012 9.580 9.640 9.552 9.564 11,394,221 +0.02(+0.17%)
Feb 16, 2012 9.496 9.552 9.452 9.548 7,204,014 +0.05(+0.55%)
Feb 15, 2012 9.536 9.580 9.476 9.496 10,567,915 -0.05(-0.50%)
Feb 14, 2012 9.480 9.548 9.402 9.544 11,363,810 +0.13(+1.40%)
Feb 13, 2012 9.504 9.508 9.388 9.412 14,787,321 +0.01(+0.11%)
Feb 10, 2012 9.347 9.454 9.347 9.402 14,763,433 +0.02(+0.21%)
Feb 09, 2012 9.422 9.494 9.379 9.382 20,325,862 -0.02(-0.25%)
Feb 08, 2012 9.430 9.514 9.371 9.406 19,969,248 -0.02(-0.25%)
Feb 07, 2012 9.534 9.609 9.410 9.430 17,145,270 -0.14(-1.50%)
Feb 06, 2012 9.534 9.625 9.482 9.573 16,976,214 +0.06(+0.59%)
Feb 03, 2012 9.605 9.617 9.390 9.518 22,802,108 -0.02(-0.21%)
Feb 02, 2012 9.486 9.585 9.442 9.538 12,728,230 +0.06(+0.59%)
Feb 01, 2012 9.530 9.562 9.442 9.482 13,196,767 +0.03(+0.29%)
Jan 31, 2012 9.585 9.617 9.430 9.454 13,778,371 -0.13(-1.37%)
Jan 30, 2012 9.629 9.637 9.550 9.585 9,745,161 -0.08(-0.86%)
Jan 27, 2012 9.768 9.812 9.649 9.669 9,159,117 -0.11(-1.10%)
Jan 26, 2012 9.840 9.872 9.737 9.776 8,768,101 -0.03(-0.32%)
Jan 25, 2012 9.657 9.846 9.649 9.808 10,991,533 +0.12(+1.27%)
Jan 24, 2012 9.585 9.713 9.566 9.685 7,188,613 +0.08(+0.87%)
Jan 23, 2012 9.506 9.629 9.502 9.601 13,256,443 +0.09(+0.92%)
Jan 20, 2012 9.558 9.562 9.438 9.514 16,057,119 -0.06(-0.62%)
Jan 19, 2012 9.621 9.633 9.542 9.573 14,804,750 -0.02(-0.25%)
Jan 18, 2012 9.593 9.701 9.558 9.597 12,673,379 -0.08(-0.78%)
Jan 17, 2012 9.697 9.880 9.669 9.673 11,405,434 +0.07(+0.75%)
Jan 13, 2012 9.542 9.649 9.510 9.601 15,657,116 +0.06(+0.63%)
Jan 12, 2012 9.569 9.609 9.466 9.542 10,703,818 -0.04(-0.46%)
Jan 11, 2012 9.621 9.641 9.518 9.585 10,991,574 -0.09(-0.95%)
Jan 10, 2012 9.721 9.784 9.661 9.677 13,223,827 +0.02(+0.25%)
Jan 09, 2012 9.633 9.677 9.593 9.653 7,388,281 +0.03(+0.29%)
Jan 06, 2012 9.665 9.689 9.566 9.625 9,477,292 -0.04(-0.41%)
Jan 05, 2012 9.661 9.685 9.554 9.665 10,714,541 +0.01(+0.08%)
Jan 04, 2012 9.764 9.784 9.649 9.657 8,743,899 +0.02(+0.21%)
Dec 30, 2011 9.729 9.729 9.637 9.637 4,493,049 -0.09(-0.94%)
Dec 29, 2011 9.729 9.749 9.693 9.729 4,285,813 +0.05(+0.49%)
Dec 28, 2011 9.709 9.745 9.669 9.681 5,791,665 -0.06(-0.57%)
Dec 27, 2011 9.701 9.776 9.669 9.737 4,064,712 -0.00(-0.04%)
Dec 23, 2011 9.661 9.749 9.629 9.741 5,298,589 +0.00(+0.00%)
Dec 21, 2011 9.550 9.800 9.550 9.741 15,866,925 +0.20(+2.09%)
Dec 20, 2011 9.462 9.558 9.458 9.542 11,045,074 +0.19(+2.04%)
Dec 19, 2011 9.498 9.558 9.331 9.351 8,355,381 -0.08(-0.89%)
Dec 16, 2011 9.546 9.566 9.406 9.434 17,292,226 -0.04(-0.42%)
Dec 15, 2011 9.422 9.518 9.418 9.474 13,112,884 +0.10(+1.10%)
Dec 14, 2011 9.466 9.534 9.367 9.371 11,703,527 -0.10(-1.09%)
Dec 13, 2011 9.518 9.617 9.448 9.474 15,398,619 -0.04(-0.46%)
Dec 12, 2011 9.470 9.538 9.418 9.518 11,768,071 -0.01(-0.08%)
Dec 09, 2011 9.386 9.577 9.371 9.526 11,879,285 +0.17(+1.79%)
Dec 08, 2011 9.410 9.438 9.335 9.359 9,477,886 -0.07(-0.72%)
Dec 07, 2011 9.382 9.470 9.379 9.426 10,511,468 -0.01(-0.13%)
Dec 06, 2011 9.434 9.494 9.414 9.438 10,294,152 +0.02(+0.17%)
Dec 05, 2011 9.375 9.498 9.355 9.422 9,595,006 +0.13(+1.37%)
Dec 02, 2011 9.311 9.355 9.259 9.295 13,273,917 -0.00(-0.04%)
Dec 01, 2011 9.434 9.442 9.128 9.299 24,882,582 +0.08(+0.82%)
Nov 30, 2011 9.044 9.223 8.949 9.223 27,681,550 +0.33(+3.71%)
Nov 29, 2011 9.012 9.032 8.893 8.893 17,131,470 -0.13(-1.46%)
Nov 28, 2011 8.921 9.060 8.917 9.024 12,980,967 +0.21(+2.35%)
Nov 25, 2011 8.654 8.861 8.626 8.817 6,986,089 +0.14(+1.56%)
Nov 23, 2011 8.674 8.762 8.658 8.682 11,111,908 -0.02(-0.23%)
Nov 22, 2011 8.813 8.833 8.698 8.702 11,851,426 -0.10(-1.09%)
Nov 21, 2011 8.762 8.845 8.746 8.798 8,747,847 -0.09(-0.99%)
Nov 18, 2011 8.833 8.933 8.778 8.885 11,324,680 +0.09(+1.00%)
Nov 17, 2011 8.941 9.000 8.750 8.798 17,176,762 -0.15(-1.65%)
Nov 16, 2011 9.128 9.160 8.933 8.945 14,740,061 -0.25(-2.73%)
Nov 15, 2011 9.172 9.243 9.120 9.195 13,824,762 -0.01(-0.13%)
Nov 14, 2011 9.243 9.335 9.148 9.207 8,485,814 -0.12(-1.24%)
Nov 11, 2011 9.168 9.339 9.160 9.323 8,877,536 +0.20(+2.23%)
Nov 10, 2011 9.088 9.176 9.012 9.120 8,164,781 +0.11(+1.26%)
Nov 09, 2011 9.090 9.117 8.983 9.006 10,661,485 -0.20(-2.15%)
Nov 08, 2011 9.133 9.212 9.074 9.204 9,970,252 +0.07(+0.74%)
Nov 07, 2011 9.018 9.149 8.983 9.137 9,309,362 +0.11(+1.18%)
Nov 04, 2011 8.884 9.052 8.864 9.030 11,167,019 +0.07(+0.75%)
Nov 03, 2011 8.983 8.987 8.840 8.963 16,904,230 +0.00(+0.00%)
Nov 02, 2011 9.018 9.058 8.939 8.963 15,792,031 +0.06(+0.67%)
Nov 01, 2011 9.014 9.078 8.888 8.904 14,817,438 -0.27(-2.98%)
Oct 31, 2011 9.224 9.276 9.129 9.177 14,645,918 -0.11(-1.15%)
Oct 28, 2011 9.299 9.363 9.242 9.284 10,211,409 -0.02(-0.17%)
Oct 27, 2011 9.272 9.347 9.183 9.299 14,969,238 +0.19(+2.04%)
Oct 26, 2011 9.173 9.173 8.987 9.113 13,815,944 +0.04(+0.44%)
Oct 25, 2011 9.196 9.204 9.054 9.074 12,203,225 -0.13(-1.46%)
Oct 24, 2011 9.145 9.236 9.141 9.208 8,526,788 +0.07(+0.74%)
Oct 21, 2011 9.086 9.141 9.050 9.141 12,606,035 +0.15(+1.63%)
Oct 20, 2011 9.010 9.082 8.856 8.995 9,542,238 +0.01(+0.09%)
Oct 19, 2011 8.959 9.145 8.951 8.987 9,401,797 -0.02(-0.18%)
Oct 18, 2011 8.844 9.038 8.809 9.002 10,962,994 +0.15(+1.70%)
Oct 17, 2011 8.947 9.002 8.840 8.852 10,458,390 -0.10(-1.11%)
Oct 14, 2011 9.006 9.006 8.797 8.951 12,512,579 +0.03(+0.36%)
Oct 13, 2011 8.888 9.082 8.809 8.919 17,325,422 -0.07(-0.75%)
Oct 12, 2011 9.038 9.125 8.959 8.987 17,357,314 -0.03(-0.31%)
Oct 11, 2011 9.054 9.074 8.931 9.014 11,605,390 -0.05(-0.52%)
Oct 10, 2011 9.034 9.074 8.979 9.062 13,473,471 +0.14(+1.60%)
Oct 07, 2011 9.074 9.137 8.907 8.919 13,970,427 -0.10(-1.10%)
Oct 06, 2011 8.805 9.018 8.757 9.018 15,391,655 +0.25(+2.89%)
Oct 05, 2011 8.710 8.773 8.626 8.765 16,166,818 +0.05(+0.59%)
Oct 04, 2011 8.520 8.733 8.448 8.714 22,175,416 +0.11(+1.24%)
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.