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 (%)
Jan 31, 2008 9.756 9.986 9.591 9.763 20,695,492 +0.11(+1.11%)
Jan 30, 2008 9.725 9.971 9.629 9.656 14,762,491 -0.04(-0.44%)
Jan 29, 2008 9.752 9.825 9.472 9.698 16,273,812 -0.02(-0.16%)
Jan 28, 2008 9.763 9.825 9.606 9.714 14,703,122 +0.01(+0.08%)
Jan 25, 2008 10.03 10.05 9.595 9.706 14,706,860 -0.25(-2.47%)
Jan 24, 2008 10.27 10.27 9.871 9.951 16,415,844 -0.27(-2.63%)
Jan 23, 2008 9.645 10.35 9.541 10.22 21,935,920 +0.46(+4.76%)
Jan 22, 2008 9.295 9.940 9.295 9.756 19,591,882 +0.02(+0.16%)
Jan 21, 2008 9.909 10.05 9.664 9.740 0 +0.00(+0.00%)
Jan 18, 2008 9.909 10.05 9.664 9.740 22,610,824 -0.08(-0.86%)
Jan 17, 2008 10.23 10.40 9.790 9.825 15,949,329 -0.34(-3.36%)
Jan 16, 2008 9.756 10.31 9.714 10.17 21,423,860 +0.38(+3.88%)
Jan 15, 2008 9.798 9.894 9.637 9.786 17,447,648 -0.13(-1.32%)
Jan 14, 2008 10.21 10.21 9.856 9.917 16,435,756 -0.23(-2.27%)
Jan 11, 2008 10.28 10.38 10.03 10.15 17,027,380 -0.25(-2.40%)
Jan 10, 2008 10.04 10.52 9.951 10.40 22,998,408 +0.30(+2.92%)
Jan 09, 2008 9.798 10.12 9.706 10.10 23,569,714 +0.30(+3.05%)
Jan 08, 2008 9.879 9.917 9.691 9.802 17,863,032 -0.01(-0.08%)
Jan 07, 2008 9.798 9.925 9.744 9.809 13,841,546 +0.09(+0.91%)
Jan 04, 2008 9.832 9.882 9.633 9.721 15,834,286 -0.19(-1.90%)
Jan 03, 2008 9.902 10.05 9.886 9.909 15,785,729 +0.06(+0.62%)
Jan 02, 2008 10.22 10.24 9.821 9.848 16,668,247 -0.40(-3.89%)
Jan 01, 2008 10.34 10.38 10.17 10.25 0 +0.00(+0.00%)
Dec 31, 2007 10.34 10.38 10.17 10.25 11,791,649 -0.10(-0.96%)
Dec 28, 2007 10.32 10.50 10.26 10.35 10,757,481 +0.03(+0.30%)
Dec 27, 2007 10.25 10.40 10.24 10.32 9,293,390 -0.05(-0.52%)
Dec 26, 2007 10.49 10.49 10.25 10.37 9,011,772 -0.15(-1.46%)
Dec 24, 2007 10.34 10.54 10.30 10.52 4,951,067 +0.24(+2.35%)
Dec 21, 2007 10.24 10.31 10.09 10.28 23,925,192 +0.07(+0.71%)
Dec 20, 2007 9.982 10.23 9.982 10.21 21,678,956 +0.28(+2.82%)
Dec 19, 2007 10.02 10.04 9.871 9.928 14,856,698 -0.11(-1.11%)
Dec 18, 2007 9.925 10.12 9.898 10.04 20,265,398 +0.17(+1.71%)
Dec 17, 2007 10.21 10.23 9.829 9.871 21,125,390 -0.18(-1.83%)
Dec 14, 2007 9.974 10.16 9.974 10.05 19,432,130 +0.00(+0.00%)
Dec 13, 2007 9.917 10.09 9.817 10.05 19,208,818 +0.09(+0.92%)
Dec 12, 2007 10.36 10.36 9.786 9.963 27,260,556 -0.19(-1.89%)
Dec 11, 2007 10.61 10.61 9.982 10.15 43,569,584 -0.72(-6.60%)
Dec 10, 2007 10.99 11.09 10.76 10.87 14,714,174 -0.02(-0.18%)
Dec 07, 2007 10.92 11.01 10.87 10.89 13,027,594 +0.10(+0.92%)
Dec 06, 2007 10.83 10.93 10.68 10.79 13,146,062 -0.05(-0.42%)
Dec 05, 2007 10.93 11.02 10.75 10.84 14,023,470 -0.02(-0.14%)
Dec 04, 2007 10.99 11.15 10.85 10.85 14,217,826 -0.23(-2.08%)
Dec 03, 2007 11.09 11.26 10.93 11.08 13,347,505 +0.05(+0.49%)
Nov 30, 2007 10.96 11.19 10.95 11.03 14,781,058 +0.18(+1.66%)
Nov 29, 2007 10.93 10.97 10.73 10.85 10,647,206 -0.10(-0.91%)
Nov 28, 2007 10.74 11.03 10.70 10.95 14,689,921 +0.27(+2.51%)
Nov 27, 2007 10.78 10.80 10.48 10.68 14,508,414 -0.06(-0.57%)
Nov 26, 2007 10.74 10.98 10.72 10.74 12,139,834 +0.00(+0.00%)
Nov 23, 2007 10.92 10.95 10.67 10.74 6,661,420 -0.09(-0.81%)
Nov 21, 2007 10.74 10.94 10.74 10.83 10,497,169 -0.02(-0.18%)
Nov 20, 2007 10.86 11.03 10.70 10.85 14,838,569 -0.01(-0.11%)
Nov 19, 2007 10.90 10.95 10.74 10.86 14,948,031 -0.13(-1.19%)
Nov 16, 2007 10.71 11.03 10.67 10.99 17,219,680 +0.37(+3.47%)
Nov 15, 2007 10.72 11.04 10.55 10.62 12,829,057 -0.12(-1.14%)
Nov 14, 2007 10.76 10.91 10.71 10.75 10,059,145 +0.07(+0.68%)
Nov 13, 2007 10.31 10.70 10.29 10.67 11,765,554 +0.43(+4.16%)
Nov 12, 2007 10.21 10.75 10.21 10.25 15,755,987 +0.00(+0.00%)
Nov 09, 2007 10.34 10.61 10.22 10.25 12,482,522 -0.25(-2.38%)
Nov 08, 2007 10.49 10.63 10.26 10.50 11,449,037 +0.01(+0.11%)
Nov 07, 2007 10.53 10.70 10.46 10.48 10,656,684 -0.20(-1.83%)
Nov 06, 2007 10.74 10.83 10.44 10.68 10,963,202 -0.07(-0.64%)
Nov 05, 2007 10.77 10.94 10.64 10.75 9,866,935 -0.12(-1.09%)
Nov 02, 2007 10.84 10.95 10.65 10.87 9,483,046 +0.05(+0.46%)
Nov 01, 2007 11.19 11.26 10.76 10.82 11,185,198 -0.46(-4.05%)
Oct 31, 2007 11.21 11.31 11.01 11.27 8,256,610 +0.12(+1.07%)
Oct 30, 2007 11.18 11.27 11.05 11.16 8,098,386 -0.03(-0.27%)
Oct 29, 2007 11.09 11.27 11.08 11.19 9,914,970 +0.18(+1.67%)
Oct 26, 2007 11.13 11.15 10.84 11.00 9,029,747 -0.03(-0.31%)
Oct 25, 2007 11.08 11.14 10.86 11.04 8,055,636 +0.07(+0.59%)
Oct 24, 2007 10.82 11.01 10.69 10.97 11,318,399 +0.07(+0.67%)
Oct 23, 2007 10.99 11.06 10.79 10.90 9,540,914 -0.08(-0.73%)
Oct 22, 2007 10.78 11.07 10.70 10.98 9,041,216 +0.23(+2.18%)
Oct 19, 2007 10.78 11.00 10.70 10.75 11,198,232 -0.04(-0.36%)
Oct 18, 2007 10.91 11.00 10.78 10.78 7,620,845 -0.15(-1.40%)
Oct 17, 2007 11.01 11.10 10.83 10.94 8,319,170 -0.03(-0.25%)
Oct 16, 2007 11.13 11.31 10.93 10.96 13,360,460 -0.28(-2.49%)
Oct 15, 2007 11.41 11.47 11.13 11.24 9,912,624 -0.20(-1.71%)
Oct 12, 2007 11.20 11.51 11.16 11.44 13,114,664 +0.30(+2.65%)
Oct 11, 2007 11.05 11.39 11.04 11.14 17,523,824 +0.08(+0.73%)
Oct 10, 2007 11.03 11.16 10.99 11.06 9,750,751 +0.03(+0.31%)
Oct 09, 2007 11.07 11.07 10.90 11.03 7,124,014 +0.00(+0.00%)
Oct 08, 2007 11.11 11.16 10.96 11.03 5,613,191 -0.10(-0.86%)
Oct 05, 2007 11.17 11.24 11.04 11.13 9,942,080 +0.09(+0.83%)
Oct 04, 2007 10.99 11.10 10.96 11.03 6,374,338 +0.02(+0.21%)
Oct 03, 2007 10.91 11.13 10.90 11.01 7,987,863 +0.03(+0.24%)
Oct 02, 2007 11.02 11.06 10.84 10.98 9,137,402 -0.05(-0.42%)
Oct 01, 2007 11.01 11.13 10.90 11.03 11,157,727 +0.09(+0.81%)
Sep 28, 2007 10.97 11.06 10.86 10.94 9,898,548 -0.02(-0.21%)
Sep 27, 2007 10.83 10.99 10.77 10.96 7,663,073 +0.16(+1.49%)
Sep 26, 2007 10.88 10.97 10.75 10.80 12,238,812 +0.02(+0.14%)
Sep 25, 2007 10.84 10.89 10.63 10.79 12,959,816 -0.05(-0.50%)
Sep 24, 2007 10.95 11.08 10.83 10.84 9,731,722 -0.11(-0.98%)
Sep 21, 2007 11.09 11.09 10.90 10.95 11,769,195 -0.03(-0.28%)
Sep 20, 2007 11.13 11.13 10.86 10.98 11,139,321 -0.15(-1.31%)
Sep 19, 2007 11.14 11.24 10.96 11.13 13,887,527 -0.03(-0.31%)
Sep 18, 2007 10.37 11.32 10.78 11.16 27,069,874 +0.79(+7.66%)
Sep 17, 2007 10.37 10.45 10.27 10.37 13,814,147 -0.06(-0.55%)
Sep 14, 2007 10.24 10.49 10.16 10.42 16,168,880 +0.18(+1.76%)
Sep 13, 2007 10.23 10.37 10.15 10.24 9,565,156 +0.10(+0.98%)
Sep 12, 2007 10.20 10.36 10.09 10.14 10,969,087 -0.11(-1.09%)
Sep 11, 2007 9.913 10.32 9.863 10.25 15,039,673 +0.35(+3.52%)
Sep 10, 2007 9.783 10.00 9.706 9.905 9,827,126 +0.14(+1.45%)
Sep 07, 2007 9.813 10.05 9.740 9.763 10,724,079 -0.17(-1.74%)
Sep 06, 2007 9.856 10.02 9.806 9.936 12,483,317 +0.09(+0.90%)
Sep 05, 2007 10.07 10.19 9.771 9.848 11,627,549 -0.29(-2.84%)
Sep 04, 2007 10.20 10.28 10.05 10.14 8,564,403 -0.06(-0.60%)
Aug 31, 2007 9.948 10.26 9.890 10.20 14,134,379 +0.35(+3.50%)
Aug 30, 2007 10.04 10.07 9.806 9.852 8,677,065 -0.19(-1.87%)
Aug 29, 2007 9.867 10.10 9.836 10.04 12,612,868 +0.21(+2.15%)
Aug 28, 2007 10.19 10.19 9.790 9.829 15,593,850 -0.38(-3.72%)
Aug 27, 2007 10.50 10.50 10.21 10.21 8,771,601 -0.30(-2.81%)
Aug 24, 2007 10.28 10.54 10.26 10.50 19,500,198 +0.38(+3.71%)
Aug 23, 2007 10.13 10.22 9.994 10.13 10,171,466 -0.00(-0.04%)
Aug 22, 2007 10.10 10.29 10.02 10.13 10,108,906 +0.10(+0.99%)
Aug 21, 2007 9.921 10.23 9.794 10.03 11,699,493 +0.11(+1.12%)
Aug 20, 2007 9.994 10.02 9.760 9.921 10,872,242 -0.09(-0.88%)
Aug 17, 2007 9.794 10.02 9.660 10.01 25,287,848 +0.49(+5.20%)
Aug 16, 2007 9.529 9.687 9.257 9.514 26,093,366 -0.02(-0.16%)
Aug 15, 2007 9.606 9.879 9.460 9.529 16,616,025 -0.09(-0.96%)
Aug 14, 2007 9.802 9.879 9.483 9.621 24,205,770 -0.15(-1.49%)
Aug 13, 2007 9.737 10.03 9.748 9.767 16,250,730 +0.00(+0.00%)
Aug 10, 2007 9.464 9.902 9.395 9.767 29,782,002 +0.24(+2.54%)
Aug 09, 2007 9.763 9.721 9.188 9.526 37,663,084 -0.24(-2.44%)
Aug 08, 2007 10.07 10.11 9.526 9.763 28,425,340 -0.31(-3.05%)
Aug 07, 2007 10.05 10.30 9.967 10.07 17,763,638 -0.08(-0.79%)
Aug 06, 2007 9.990 10.15 9.748 10.15 21,689,824 +0.15(+1.50%)
Aug 03, 2007 10.07 10.28 9.967 10.00 14,178,236 -0.28(-2.72%)
Aug 02, 2007 10.22 10.40 10.14 10.28 15,730,700 -0.08(-0.74%)
Aug 01, 2007 9.917 10.43 9.898 10.36 24,452,392 +0.40(+4.01%)
Jul 31, 2007 10.26 10.40 9.951 9.959 14,127,570 -0.20(-1.96%)
Jul 30, 2007 10.10 10.25 10.03 10.16 14,322,913 +0.06(+0.61%)
Jul 27, 2007 10.24 10.33 9.944 10.10 19,065,674 -0.18(-1.79%)
Jul 26, 2007 10.41 10.55 10.21 10.28 18,948,852 -0.21(-2.05%)
Jul 25, 2007 10.76 10.82 10.42 10.50 15,823,276 -0.15(-1.44%)
Jul 24, 2007 10.90 10.94 10.62 10.65 16,981,622 -0.32(-2.90%)
Jul 23, 2007 10.93 11.06 10.87 10.97 13,132,317 +0.10(+0.88%)
Jul 20, 2007 10.91 10.96 10.80 10.87 17,820,182 -0.16(-1.43%)
Jul 19, 2007 11.25 11.25 10.93 11.03 19,451,508 -0.13(-1.20%)
Jul 18, 2007 11.03 11.29 11.03 11.16 19,339,628 +0.07(+0.66%)
Jul 17, 2007 11.15 11.23 11.07 11.09 12,089,190 -0.10(-0.89%)
Jul 16, 2007 11.02 11.31 11.00 11.19 15,617,639 +0.14(+1.25%)
Jul 13, 2007 11.06 11.13 10.92 11.05 17,541,968 -0.08(-0.76%)
Jul 12, 2007 10.81 11.14 10.79 11.14 17,274,850 +0.35(+3.20%)
Jul 11, 2007 10.70 10.85 10.66 10.79 15,523,210 +0.03(+0.29%)
Jul 10, 2007 10.74 10.86 10.62 10.76 17,381,930 -0.10(-0.95%)
Jul 09, 2007 10.86 10.93 10.83 10.86 18,103,114 +0.03(+0.32%)
Jul 06, 2007 10.74 10.88 10.68 10.83 17,284,268 +0.05(+0.50%)
Jul 05, 2007 10.89 10.95 10.57 10.78 22,392,050 -0.17(-1.51%)
Jul 03, 2007 10.97 11.08 10.90 10.94 9,011,886 -0.09(-0.83%)
Jul 02, 2007 10.77 11.06 10.78 11.03 21,725,684 +0.24(+2.24%)
Jun 29, 2007 10.85 10.93 10.67 10.79 16,019,857 -0.05(-0.50%)
Jun 28, 2007 10.84 10.98 10.75 10.85 17,429,202 +0.01(+0.07%)
Jun 27, 2007 10.61 10.91 10.41 10.84 27,243,692 +0.23(+2.13%)
Jun 26, 2007 11.05 11.06 10.55 10.61 39,275,964 -0.77(-6.74%)
Jun 25, 2007 11.34 11.59 11.24 11.38 22,539,238 +0.21(+1.92%)
Jun 22, 2007 11.48 11.51 11.16 11.16 27,321,008 -0.38(-3.29%)
Jun 21, 2007 11.59 11.57 11.40 11.54 9,448,805 -0.04(-0.36%)
Jun 20, 2007 11.64 11.67 11.42 11.59 14,693,248 -0.06(-0.49%)
Jun 19, 2007 11.62 11.67 11.55 11.64 14,670,570 +0.02(+0.20%)
Jun 18, 2007 11.74 11.76 11.60 11.62 9,081,098 -0.14(-1.17%)
Jun 15, 2007 11.71 11.84 11.67 11.76 14,387,225 +0.08(+0.72%)
Jun 14, 2007 11.54 11.72 11.47 11.67 12,362,107 +0.15(+1.30%)
Jun 13, 2007 11.31 11.55 11.29 11.52 14,206,323 +0.25(+2.18%)
Jun 12, 2007 11.41 11.43 11.28 11.28 14,063,477 -0.19(-1.67%)
Jun 11, 2007 11.34 11.60 11.30 11.47 16,836,742 +0.13(+1.18%)
Jun 08, 2007 11.32 11.40 11.25 11.34 16,682,511 +0.01(+0.10%)
Jun 07, 2007 11.67 11.67 11.29 11.32 21,120,630 -0.15(-1.27%)
Jun 06, 2007 11.41 11.57 11.41 11.47 11,926,654 -0.01(-0.07%)
Jun 05, 2007 11.64 11.68 11.41 11.48 23,688,052 -0.14(-1.22%)
Jun 04, 2007 11.99 12.05 11.57 11.62 19,482,752 -0.43(-3.57%)
Jun 01, 2007 11.65 12.25 11.65 12.05 19,414,932 +0.42(+3.60%)
May 31, 2007 11.55 11.70 11.53 11.63 13,711,330 +0.10(+0.86%)
May 30, 2007 11.61 11.56 11.45 11.53 14,536,561 +0.03(+0.27%)
May 29, 2007 11.32 11.56 11.31 11.50 22,253,464 +0.17(+1.46%)
May 25, 2007 11.24 11.36 11.24 11.34 8,489,125 +0.10(+0.92%)
May 24, 2007 11.34 11.41 11.23 11.23 11,620,162 -0.09(-0.81%)
May 23, 2007 11.34 11.40 11.31 11.32 11,357,238 -0.00(-0.03%)
May 22, 2007 11.30 11.39 11.30 11.33 11,367,404 +0.00(+0.03%)
May 21, 2007 11.36 11.40 11.30 11.32 17,062,666 -0.03(-0.24%)
May 18, 2007 11.34 11.39 11.31 11.35 22,366,748 +0.07(+0.65%)
May 17, 2007 11.24 11.34 11.21 11.28 15,978,073 -0.02(-0.17%)
May 16, 2007 11.24 11.32 11.13 11.30 26,007,866 +0.12(+1.06%)
May 15, 2007 11.17 11.23 11.14 11.18 18,711,682 +0.01(+0.10%)
May 14, 2007 11.07 11.21 11.05 11.17 19,803,510 +0.10(+0.90%)
May 11, 2007 11.03 11.13 11.01 11.07 12,254,632 +0.00(+0.00%)
May 10, 2007 11.09 11.21 10.98 11.07 13,638,291 -0.09(-0.79%)
May 09, 2007 11.23 11.26 11.08 11.16 14,874,361 -0.09(-0.79%)
May 08, 2007 11.29 11.36 11.21 11.24 12,270,353 -0.12(-1.05%)
May 07, 2007 11.32 11.40 11.26 11.36 7,591,572 +0.04(+0.34%)
May 04, 2007 11.41 11.52 11.27 11.32 12,014,118 -0.07(-0.64%)
May 03, 2007 11.44 11.50 11.36 11.40 15,021,129 -0.02(-0.20%)
May 02, 2007 11.29 11.46 11.19 11.42 9,788,347 +0.13(+1.12%)
May 01, 2007 11.36 11.39 11.13 11.29 13,062,132 -0.03(-0.24%)
Apr 30, 2007 11.46 11.47 11.28 11.32 12,504,754 -0.08(-0.74%)
Apr 27, 2007 11.20 11.46 11.20 11.41 12,442,617 +0.09(+0.81%)
Apr 26, 2007 11.44 11.49 11.27 11.31 10,698,768 -0.16(-1.40%)
Apr 25, 2007 11.43 11.51 11.38 11.47 8,299,638 +0.10(+0.91%)
Apr 24, 2007 11.53 11.54 11.25 11.37 12,417,911 -0.21(-1.85%)
Apr 23, 2007 11.47 11.67 11.45 11.59 15,887,230 +0.07(+0.63%)
Apr 20, 2007 11.60 11.60 11.50 11.51 15,330,564 -0.03(-0.23%)
Apr 19, 2007 11.51 11.57 11.20 11.54 18,150,078 +0.26(+2.31%)
Apr 18, 2007 11.26 11.32 11.20 11.28 12,357,228 +0.02(+0.17%)
Apr 17, 2007 11.28 11.36 11.23 11.26 13,054,005 -0.02(-0.17%)
Apr 16, 2007 11.07 11.31 11.01 11.28 23,682,170 +0.28(+2.58%)
Apr 13, 2007 11.08 11.13 10.95 10.99 21,107,014 -0.08(-0.76%)
Apr 12, 2007 11.13 11.14 10.95 11.08 14,516,159 -0.01(-0.07%)
Apr 11, 2007 11.13 11.24 11.05 11.09 19,539,824 -0.23(-2.00%)
Apr 10, 2007 11.13 11.37 11.13 11.31 20,513,440 +0.10(+0.92%)
Apr 09, 2007 11.45 11.47 11.17 11.21 23,439,106 +0.04(+0.38%)
Apr 05, 2007 11.22 11.22 11.11 11.17 11,219,020 -0.09(-0.82%)
Apr 04, 2007 11.13 11.31 11.05 11.26 21,832,134 +0.13(+1.21%)
Apr 03, 2007 10.96 11.27 10.96 11.13 27,322,538 +0.17(+1.58%)
Apr 02, 2007 10.80 10.98 10.80 10.95 18,972,192 +0.12(+1.06%)
Mar 30, 2007 10.78 10.91 10.70 10.84 16,604,063 +0.10(+0.89%)
Mar 29, 2007 10.93 10.95 10.71 10.74 27,286,306 -0.13(-1.23%)
Mar 28, 2007 10.89 10.94 10.80 10.88 19,294,172 -0.02(-0.14%)
Mar 27, 2007 10.90 10.96 10.79 10.89 19,833,590 -0.09(-0.84%)
Mar 26, 2007 10.70 11.01 10.66 10.98 23,443,248 +0.12(+1.13%)
Mar 23, 2007 10.83 11.01 10.81 10.86 19,298,442 -0.02(-0.14%)
Mar 22, 2007 10.89 10.96 10.75 10.88 23,935,278 +0.06(+0.57%)
Mar 21, 2007 10.93 10.93 10.61 10.81 30,489,852 +0.09(+0.86%)
Mar 20, 2007 10.42 10.78 10.40 10.72 31,417,608 +0.35(+3.37%)
Mar 19, 2007 10.26 10.39 10.16 10.37 19,757,286 +0.17(+1.65%)
Mar 16, 2007 10.28 10.35 10.15 10.20 23,568,158 -0.06(-0.56%)
Mar 15, 2007 10.17 10.28 10.15 10.26 16,165,492 +0.07(+0.68%)
Mar 14, 2007 10.09 10.32 10.02 10.19 23,302,800 +0.11(+1.06%)
Mar 13, 2007 9.882 10.37 9.879 10.09 24,630,636 +0.20(+2.06%)
Mar 12, 2007 9.898 9.925 9.710 9.882 14,955,478 +0.18(+1.86%)
Mar 09, 2007 9.898 9.948 9.698 9.702 13,278,350 -0.11(-1.10%)
Mar 08, 2007 9.645 9.925 9.595 9.809 12,755,714 +0.25(+2.57%)
Mar 07, 2007 9.648 9.763 9.549 9.564 12,146,536 -0.08(-0.84%)
Mar 06, 2007 9.714 9.775 9.595 9.645 16,946,970 -0.03(-0.28%)
Mar 05, 2007 9.499 9.925 9.491 9.671 11,047,045 -0.05(-0.55%)
Mar 02, 2007 9.794 9.917 9.687 9.725 11,622,597 -0.07(-0.71%)
Mar 01, 2007 9.752 9.913 9.645 9.794 11,371,392 -0.04(-0.43%)
Feb 28, 2007 9.579 9.936 9.533 9.836 19,377,424 +0.26(+2.68%)
Feb 27, 2007 9.564 9.859 9.506 9.579 18,554,500 -0.30(-3.03%)
Feb 26, 2007 9.859 9.921 9.859 9.879 10,046,857 +0.03(+0.31%)
Feb 23, 2007 10.04 10.04 9.832 9.848 11,391,646 -0.13(-1.27%)
Feb 22, 2007 10.12 10.19 9.913 9.974 14,431,799 -0.18(-1.78%)
Feb 21, 2007 10.20 10.24 10.06 10.15 6,765,598 +0.02(+0.15%)
Feb 20, 2007 10.17 10.20 10.02 10.14 8,177,628 -0.02(-0.15%)
Feb 16, 2007 10.01 10.19 10.01 10.15 8,771,166 +0.10(+1.03%)
Feb 15, 2007 10.01 10.07 9.948 10.05 10,306,492 +0.04(+0.42%)
Feb 14, 2007 9.909 10.04 9.909 10.01 10,523,721 +0.10(+1.05%)
Feb 13, 2007 9.882 9.925 9.821 9.905 7,381,078 -0.03(-0.31%)
Feb 12, 2007 9.917 9.997 9.852 9.936 7,725,951 +0.01(+0.08%)
Feb 09, 2007 9.955 10.07 9.840 9.928 12,068,076 -0.03(-0.27%)
Feb 08, 2007 9.974 10.05 9.898 9.955 13,854,684 -0.07(-0.73%)
Feb 07, 2007 9.829 10.06 9.813 10.03 13,294,511 +0.16(+1.63%)
Feb 06, 2007 9.963 10.00 9.825 9.867 12,528,152 -0.10(-0.96%)
Feb 05, 2007 9.879 10.01 9.848 9.963 18,479,950 +0.05(+0.46%)
Feb 02, 2007 9.867 9.959 9.848 9.917 12,188,243 +0.05(+0.51%)
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.