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

Kroger Co (NY: KR )

55.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jul 29, 2011 9.677 9.853 9.661 9.747 15,427,822 +0.01(+0.12%)
Jul 28, 2011 9.798 9.876 9.724 9.735 12,487,282 -0.05(-0.56%)
Jul 27, 2011 9.731 9.822 9.692 9.790 16,805,556 +0.02(+0.20%)
Jul 26, 2011 9.747 9.861 9.739 9.771 10,720,704 +0.04(+0.44%)
Jul 25, 2011 9.771 9.841 9.724 9.728 16,617,177 -0.19(-1.94%)
Jul 22, 2011 9.943 9.947 9.880 9.920 21,357,186 +0.06(+0.64%)
Jul 21, 2011 10.02 10.07 9.825 9.857 31,868,822 -0.24(-2.37%)
Jul 20, 2011 10.12 10.13 9.978 10.10 14,911,993 -0.03(-0.27%)
Jul 19, 2011 9.959 10.12 9.935 10.12 14,634,931 +0.16(+1.65%)
Jul 18, 2011 9.982 10.00 9.857 9.959 13,480,060 -0.03(-0.27%)
Jul 15, 2011 9.935 9.994 9.865 9.986 13,928,875 +0.05(+0.51%)
Jul 14, 2011 9.896 9.994 9.861 9.935 12,464,209 +0.04(+0.36%)
Jul 13, 2011 9.971 10.01 9.888 9.900 15,656,048 +0.05(+0.52%)
Jul 12, 2011 9.790 9.955 9.790 9.849 13,845,880 +0.06(+0.60%)
Jul 11, 2011 9.786 9.876 9.759 9.790 11,863,534 -0.13(-1.34%)
Jul 08, 2011 9.896 9.967 9.837 9.923 10,142,248 -0.05(-0.55%)
Jul 07, 2011 9.904 10.04 9.884 9.978 13,137,104 +0.13(+1.31%)
Jul 06, 2011 9.798 9.900 9.739 9.849 12,075,925 +0.04(+0.36%)
Jul 05, 2011 9.810 9.869 9.724 9.814 14,334,685 -0.02(-0.16%)
Jul 01, 2011 9.700 9.841 9.641 9.829 11,679,301 +0.11(+1.13%)
Jun 30, 2011 9.649 9.751 9.626 9.720 14,558,385 +0.08(+0.85%)
Jun 29, 2011 9.579 9.669 9.571 9.637 11,382,385 +0.07(+0.74%)
Jun 28, 2011 9.520 9.583 9.514 9.567 16,067,109 +0.05(+0.54%)
Jun 27, 2011 9.486 9.600 9.477 9.516 25,576,476 -0.09(-0.90%)
Jun 24, 2011 9.684 9.704 9.528 9.602 29,555,014 -0.09(-0.97%)
Jun 23, 2011 9.547 9.704 9.520 9.696 26,656,468 +0.09(+0.98%)
Jun 22, 2011 9.614 9.692 9.583 9.602 25,289,080 -0.05(-0.49%)
Jun 21, 2011 9.469 9.665 9.453 9.649 25,921,200 +0.23(+2.41%)
Jun 20, 2011 9.426 9.449 9.406 9.422 24,249,592 +0.02(+0.17%)
Jun 17, 2011 9.434 9.504 9.347 9.406 34,289,520 +0.00(+0.04%)
Jun 16, 2011 9.453 9.492 9.147 9.402 60,886,564 +0.41(+4.53%)
Jun 15, 2011 9.049 9.167 8.971 8.995 26,086,824 -0.11(-1.16%)
Jun 14, 2011 9.226 9.238 9.034 9.100 24,777,806 -0.07(-0.81%)
Jun 13, 2011 9.136 9.179 9.089 9.175 16,011,024 +0.05(+0.56%)
Jun 10, 2011 9.269 9.332 9.116 9.124 16,603,585 -0.20(-2.18%)
Jun 09, 2011 9.253 9.392 9.214 9.328 18,662,482 +0.07(+0.76%)
Jun 08, 2011 9.097 9.285 9.083 9.257 20,617,000 +0.13(+1.37%)
Jun 07, 2011 9.100 9.253 9.100 9.132 15,612,203 +0.05(+0.60%)
Jun 06, 2011 9.194 9.218 9.065 9.077 15,321,235 -0.16(-1.74%)
Jun 03, 2011 9.242 9.300 9.198 9.238 19,812,826 -0.35(-3.68%)
May 24, 2011 9.657 9.661 9.500 9.590 19,953,270 -0.04(-0.45%)
May 23, 2011 9.716 9.806 9.630 9.633 17,419,970 -0.15(-1.56%)
May 20, 2011 9.986 9.986 9.751 9.786 19,511,194 -0.20(-2.00%)
May 19, 2011 9.939 9.986 9.900 9.986 11,712,351 +0.05(+0.47%)
May 18, 2011 9.904 9.967 9.763 9.939 15,485,252 +0.02(+0.20%)
May 17, 2011 9.735 9.935 9.712 9.920 14,883,043 +0.13(+1.32%)
May 16, 2011 9.775 9.859 9.720 9.790 12,775,893 -0.02(-0.20%)
May 13, 2011 9.790 9.873 9.767 9.810 10,872,547 -0.00(-0.04%)
May 12, 2011 9.586 9.833 9.563 9.814 15,474,142 +0.23(+2.35%)
May 11, 2011 9.577 9.608 9.538 9.588 10,524,628 -0.01(-0.12%)
May 10, 2011 9.506 9.600 9.503 9.600 12,855,576 +0.12(+1.28%)
May 09, 2011 9.471 9.514 9.444 9.479 13,431,346 +0.02(+0.25%)
May 06, 2011 9.499 9.542 9.413 9.456 12,684,123 -0.03(-0.29%)
May 05, 2011 9.424 9.561 9.421 9.483 15,114,098 +0.05(+0.58%)
May 04, 2011 9.378 9.503 9.339 9.428 16,574,370 +0.03(+0.29%)
May 03, 2011 9.385 9.456 9.356 9.401 9,847,504 +0.00(+0.00%)
May 02, 2011 9.397 9.409 9.385 9.401 13,736,921 -0.09(-0.90%)
Apr 29, 2011 9.432 9.538 9.405 9.487 13,852,663 +0.09(+0.96%)
Apr 28, 2011 9.557 9.581 9.385 9.397 15,295,929 -0.20(-2.07%)
Apr 27, 2011 9.452 9.600 9.452 9.596 18,722,244 +0.12(+1.24%)
Apr 26, 2011 9.561 9.600 9.448 9.479 16,236,816 +0.01(+0.08%)
Apr 25, 2011 9.499 9.506 9.424 9.471 12,939,917 -0.09(-0.98%)
Apr 21, 2011 9.506 9.581 9.444 9.565 16,232,498 +0.11(+1.11%)
Apr 20, 2011 9.635 9.635 9.401 9.460 23,179,166 -0.15(-1.54%)
Apr 19, 2011 9.561 9.608 9.510 9.608 14,268,381 +0.02(+0.16%)
Apr 18, 2011 9.522 9.624 9.448 9.592 11,923,499 +0.02(+0.16%)
Apr 15, 2011 9.608 9.624 9.464 9.577 18,315,288 -0.06(-0.65%)
Apr 14, 2011 9.542 9.729 9.530 9.639 21,142,302 +0.20(+2.07%)
Apr 13, 2011 9.424 9.522 9.417 9.444 9,999,295 +0.04(+0.37%)
Apr 12, 2011 9.409 9.440 9.331 9.409 14,057,602 -0.05(-0.50%)
Apr 11, 2011 9.362 9.616 9.354 9.456 17,552,288 +0.09(+0.96%)
Apr 08, 2011 9.378 9.409 9.284 9.366 16,883,584 -0.04(-0.46%)
Apr 07, 2011 9.331 9.460 9.331 9.409 16,196,500 +0.05(+0.58%)
Apr 06, 2011 9.288 9.424 9.249 9.354 16,645,717 +0.07(+0.76%)
Apr 05, 2011 9.268 9.358 9.249 9.284 13,210,322 -0.04(-0.38%)
Apr 04, 2011 9.268 9.332 9.229 9.319 12,609,153 +0.05(+0.55%)
Apr 01, 2011 9.389 9.421 9.223 9.268 26,391,572 -0.09(-0.92%)
Mar 31, 2011 9.436 9.487 9.354 9.354 15,205,671 -0.12(-1.32%)
Mar 30, 2011 9.479 9.479 9.479 9.479 14,265,647 +0.04(+0.41%)
Mar 29, 2011 9.253 9.467 9.253 9.440 19,606,936 +0.20(+2.15%)
Mar 28, 2011 9.241 9.362 9.233 9.241 14,440,992 -0.01(-0.08%)
Mar 25, 2011 9.288 9.292 9.171 9.249 14,194,782 -0.07(-0.71%)
Mar 24, 2011 9.198 9.346 9.198 9.315 13,139,834 +0.14(+1.57%)
Mar 23, 2011 9.214 9.222 9.128 9.171 17,135,302 -0.06(-0.63%)
Mar 22, 2011 9.225 9.261 9.171 9.229 22,823,058 +0.00(+0.04%)
Mar 21, 2011 9.269 9.311 9.225 9.225 25,498,216 -0.09(-0.92%)
Mar 18, 2011 9.300 9.311 9.175 9.311 25,005,296 +0.05(+0.55%)
Mar 17, 2011 9.253 9.296 9.171 9.261 14,436,449 +0.08(+0.89%)
Mar 16, 2011 9.335 9.335 9.132 9.179 28,709,668 -0.19(-2.00%)
Mar 15, 2011 9.315 9.417 9.303 9.366 23,076,276 +0.05(+0.59%)
Mar 14, 2011 9.276 9.337 9.194 9.311 19,488,806 -0.02(-0.21%)
Mar 11, 2011 9.159 9.366 9.159 9.331 19,992,854 -0.01(-0.13%)
Mar 10, 2011 9.229 9.370 9.210 9.343 29,140,772 +0.08(+0.88%)
Mar 09, 2011 9.229 9.292 9.198 9.261 35,277,716 +0.01(+0.08%)
Mar 08, 2011 9.214 9.276 9.151 9.253 21,939,330 +0.03(+0.30%)
Mar 07, 2011 9.179 9.300 9.171 9.225 22,612,472 +0.02(+0.17%)
Mar 04, 2011 8.995 9.261 8.972 9.210 43,589,688 +0.23(+2.52%)
Mar 03, 2011 9.132 9.163 8.863 8.983 51,412,280 +0.10(+1.10%)
Mar 02, 2011 8.831 8.929 8.777 8.886 23,590,398 +0.02(+0.18%)
Mar 01, 2011 8.991 9.038 8.870 8.870 26,398,904 -0.07(-0.74%)
Feb 28, 2011 8.890 9.007 8.847 8.937 28,033,612 +0.02(+0.17%)
Feb 25, 2011 8.999 8.999 8.894 8.921 18,121,470 -0.04(-0.48%)
Feb 24, 2011 8.995 9.155 8.937 8.964 23,296,670 -0.05(-0.61%)
Feb 23, 2011 9.050 9.081 8.944 9.019 17,571,986 -0.04(-0.39%)
Feb 22, 2011 8.952 9.147 8.925 9.054 26,562,636 +0.04(+0.43%)
Feb 18, 2011 9.007 9.019 8.944 9.015 13,964,192 +0.00(+0.04%)
Feb 17, 2011 8.980 9.054 8.921 9.011 26,704,252 -0.05(-0.56%)
Feb 16, 2011 8.827 9.062 8.804 9.062 23,879,208 +0.24(+2.70%)
Feb 15, 2011 8.761 8.823 8.628 8.823 21,402,322 +0.07(+0.80%)
Feb 14, 2011 8.761 8.839 8.714 8.753 15,307,754 -0.06(-0.71%)
Feb 11, 2011 8.730 8.823 8.679 8.816 14,399,080 +0.04(+0.47%)
Feb 10, 2011 8.775 8.864 8.720 8.775 11,220,703 -0.02(-0.22%)
Feb 09, 2011 8.654 8.794 8.623 8.794 12,261,176 +0.14(+1.62%)
Feb 08, 2011 8.670 8.732 8.623 8.654 13,582,642 -0.02(-0.22%)
Feb 07, 2011 8.713 8.740 8.639 8.674 21,875,316 +0.00(+0.00%)
Feb 04, 2011 8.549 8.713 8.549 8.674 17,316,822 +0.19(+2.20%)
Feb 03, 2011 8.386 8.549 8.386 8.487 16,941,246 +0.08(+0.97%)
Feb 02, 2011 8.386 8.468 8.382 8.406 13,535,543 -0.02(-0.23%)
Feb 01, 2011 8.347 8.452 8.340 8.425 12,223,865 +0.11(+1.36%)
Jan 31, 2011 8.297 8.412 8.270 8.312 21,730,452 +0.04(+0.52%)
Jan 28, 2011 8.375 8.406 8.262 8.270 17,529,478 -0.09(-1.02%)
Jan 27, 2011 8.425 8.445 8.355 8.355 20,988,898 -0.04(-0.46%)
Jan 26, 2011 8.421 8.561 8.390 8.394 20,286,526 -0.02(-0.18%)
Jan 25, 2011 8.441 8.468 8.371 8.410 14,501,839 +0.00(+0.00%)
Jan 24, 2011 8.382 8.507 8.382 8.410 14,127,902 +0.03(+0.42%)
Jan 21, 2011 8.433 8.464 8.367 8.375 16,939,344 -0.01(-0.14%)
Jan 20, 2011 8.332 8.483 8.332 8.386 19,364,330 +0.03(+0.37%)
Jan 19, 2011 8.320 8.382 8.278 8.355 19,120,178 +0.03(+0.37%)
Jan 18, 2011 8.340 8.363 8.312 8.324 14,200,884 -0.00(-0.05%)
Jan 14, 2011 8.344 8.402 8.297 8.328 12,505,661 -0.03(-0.37%)
Jan 13, 2011 8.445 8.456 8.340 8.359 14,824,878 -0.09(-1.06%)
Jan 12, 2011 8.371 8.476 8.312 8.448 14,650,972 +0.12(+1.40%)
Jan 11, 2011 8.281 8.359 8.192 8.332 15,623,155 -0.03(-0.37%)
Jan 10, 2011 8.382 8.417 8.351 8.363 11,786,462 -0.03(-0.32%)
Jan 07, 2011 8.413 8.468 8.351 8.390 12,124,839 -0.09(-1.02%)
Jan 06, 2011 8.472 8.499 8.390 8.476 19,217,694 -0.03(-0.32%)
Jan 05, 2011 8.429 8.549 8.410 8.503 20,842,470 +0.07(+0.88%)
Jan 04, 2011 8.460 8.495 8.359 8.429 23,367,018 -0.12(-1.41%)
Jan 03, 2011 8.713 8.720 8.480 8.549 27,196,224 -0.14(-1.57%)
Dec 31, 2010 8.600 8.709 8.588 8.685 13,780,439 +0.07(+0.81%)
Dec 30, 2010 8.534 8.654 8.534 8.615 13,849,800 +0.08(+0.91%)
Dec 29, 2010 8.448 8.588 8.445 8.538 10,197,161 +0.09(+1.10%)
Dec 28, 2010 8.483 8.542 8.445 8.445 9,221,728 -0.08(-0.91%)
Dec 27, 2010 8.417 8.553 8.402 8.522 12,868,106 +0.09(+1.01%)
Dec 23, 2010 8.441 8.483 8.386 8.437 11,013,020 -0.02(-0.28%)
Dec 22, 2010 8.421 8.483 8.377 8.460 17,254,428 +0.03(+0.32%)
Dec 21, 2010 8.417 8.460 8.367 8.433 16,008,789 -0.02(-0.18%)
Dec 20, 2010 8.429 8.464 8.336 8.448 15,152,692 +0.02(+0.23%)
Dec 17, 2010 8.375 8.476 8.320 8.429 25,396,614 +0.04(+0.51%)
Dec 16, 2010 8.301 8.425 8.262 8.386 23,257,982 +0.08(+0.98%)
Dec 15, 2010 8.169 8.312 8.157 8.305 28,022,846 +0.15(+1.81%)
Dec 14, 2010 8.118 8.161 8.083 8.157 23,888,626 -0.04(-0.52%)
Dec 13, 2010 8.025 8.223 8.002 8.200 41,225,552 +0.18(+2.23%)
Dec 10, 2010 8.091 8.130 7.975 8.021 34,588,064 -0.04(-0.53%)
Dec 09, 2010 8.145 8.145 8.025 8.064 20,603,332 +0.00(+0.00%)
Dec 08, 2010 8.056 8.087 8.033 8.064 38,811,200 +0.03(+0.39%)
Dec 07, 2010 8.060 8.149 8.013 8.033 28,215,786 -0.13(-1.57%)
Dec 06, 2010 8.173 8.200 8.013 8.161 38,993,784 -0.04(-0.47%)
Dec 03, 2010 8.328 8.340 8.157 8.200 41,146,712 -0.20(-2.40%)
Dec 02, 2010 8.507 8.666 8.293 8.402 102,245,232 -0.87(-9.35%)
Dec 01, 2010 9.249 9.377 9.120 9.268 38,775,120 +0.12(+1.32%)
Nov 30, 2010 8.922 9.171 8.911 9.148 30,279,282 +0.18(+2.04%)
Nov 29, 2010 8.918 8.988 8.841 8.965 19,153,228 +0.00(+0.04%)
Nov 26, 2010 8.907 9.019 8.880 8.961 7,864,423 +0.02(+0.22%)
Nov 24, 2010 8.961 8.942 8.942 8.942 13,836,009 +0.00(+0.04%)
Nov 23, 2010 8.946 8.992 8.907 8.938 20,224,508 -0.05(-0.52%)
Nov 22, 2010 8.821 8.992 8.821 8.984 13,831,058 +0.12(+1.31%)
Nov 19, 2010 8.755 8.903 8.755 8.868 10,982,997 +0.03(+0.31%)
Nov 18, 2010 8.895 8.926 8.821 8.841 12,733,295 -0.02(-0.22%)
Nov 17, 2010 8.720 8.907 8.705 8.860 14,959,086 +0.14(+1.65%)
Nov 16, 2010 8.798 8.883 8.705 8.716 13,409,838 -0.21(-2.39%)
Nov 15, 2010 8.946 8.996 8.876 8.930 10,421,722 +0.00(+0.00%)
Nov 12, 2010 8.779 8.946 8.736 8.930 17,117,114 +0.13(+1.50%)
Nov 11, 2010 8.748 8.798 8.701 8.798 8,023,603 -0.00(-0.04%)
Nov 10, 2010 8.779 8.887 8.755 8.802 12,363,585 +0.02(+0.20%)
Nov 09, 2010 8.815 8.881 8.719 8.784 15,119,618 +0.00(+0.04%)
Nov 08, 2010 8.889 8.920 8.761 8.781 13,258,144 -0.15(-1.73%)
Nov 05, 2010 8.985 8.989 8.835 8.935 12,331,190 -0.04(-0.43%)
Nov 04, 2010 8.916 9.074 8.893 8.974 18,740,962 +0.18(+2.02%)
Nov 03, 2010 8.742 8.823 8.692 8.796 13,644,140 +0.08(+0.93%)
Nov 02, 2010 8.587 8.754 8.533 8.715 17,031,348 +0.20(+2.41%)
Nov 01, 2010 8.525 8.607 8.448 8.510 8,351,598 +0.00(+0.05%)
Oct 29, 2010 8.564 8.576 8.491 8.506 14,179,973 -0.07(-0.77%)
Oct 28, 2010 8.587 8.603 8.483 8.572 15,614,219 -0.01(-0.14%)
Oct 27, 2010 8.456 8.591 8.402 8.583 14,996,943 +0.17(+2.02%)
Oct 25, 2010 8.440 8.494 8.409 8.413 9,694,374 -0.02(-0.18%)
Oct 22, 2010 8.402 8.475 8.371 8.429 10,352,888 +0.02(+0.23%)
Oct 21, 2010 8.417 8.452 8.336 8.409 11,252,589 -0.00(-0.05%)
Oct 20, 2010 8.301 8.454 8.278 8.413 12,876,979 +0.13(+1.59%)
Oct 19, 2010 8.460 8.481 8.262 8.282 24,094,020 -0.30(-3.47%)
Oct 18, 2010 8.510 8.626 8.479 8.580 15,952,220 +0.07(+0.82%)
Oct 15, 2010 8.587 8.622 8.506 8.510 16,571,252 -0.05(-0.63%)
Oct 14, 2010 8.491 8.649 8.460 8.564 22,582,526 +0.05(+0.64%)
Oct 13, 2010 8.406 8.549 8.390 8.510 17,861,558 +0.12(+1.48%)
Oct 12, 2010 8.328 8.394 8.286 8.386 12,394,166 +0.04(+0.46%)
Oct 11, 2010 8.216 8.367 8.201 8.348 14,371,439 +0.12(+1.41%)
Oct 08, 2010 8.232 8.274 8.158 8.232 17,913,986 -0.01(-0.14%)
Oct 07, 2010 8.235 8.262 8.189 8.243 133,566 +0.04(+0.47%)
Oct 06, 2010 8.255 8.297 8.204 8.204 17,856,864 -0.06(-0.70%)
Oct 05, 2010 8.290 8.417 8.259 8.262 371,341 +0.00(+0.05%)
Oct 04, 2010 8.398 8.398 8.235 8.259 15,268,773 -0.14(-1.66%)
Oct 01, 2010 8.398 8.452 8.324 8.398 14,173,523 +0.02(+0.29%)
Sep 30, 2010 8.376 8.479 8.320 8.373 257,910 +0.01(+0.12%)
Sep 29, 2010 8.440 8.444 8.324 8.363 14,951,029 -0.10(-1.14%)
Sep 28, 2010 8.498 8.506 8.348 8.460 328,037 -0.02(-0.18%)
Sep 27, 2010 8.510 8.533 8.464 8.475 13,293,973 -0.07(-0.77%)
Sep 24, 2010 8.510 8.618 8.487 8.541 11,281,774 +0.09(+1.01%)
Sep 23, 2010 8.456 8.506 8.282 8.456 15,557,776 +0.10(+1.16%)
Sep 22, 2010 8.355 8.409 8.293 8.359 13,131,387 +0.01(+0.09%)
Sep 21, 2010 8.456 8.456 8.328 8.351 71,438 -0.11(-1.28%)
Sep 20, 2010 8.425 8.467 8.309 8.460 17,325,214 +0.03(+0.41%)
Sep 17, 2010 8.425 8.560 8.355 8.425 21,585,828 +0.12(+1.40%)
Sep 15, 2010 8.193 8.340 8.185 8.309 12,396,833 +0.09(+1.08%)
Sep 14, 2010 8.359 8.479 8.220 8.220 269,114 +0.09(+1.05%)
Sep 13, 2010 8.274 8.274 8.092 8.135 15,504,657 -0.08(-0.99%)
Sep 10, 2010 8.119 8.266 8.119 8.216 18,419,388 +0.09(+1.14%)
Sep 09, 2010 8.104 8.177 8.061 8.123 6,390 +0.12(+1.50%)
Sep 08, 2010 8.000 8.069 7.953 8.003 123,505 +0.00(+0.00%)
Sep 07, 2010 7.996 8.058 7.963 8.003 12,556 +0.00(+0.05%)
Sep 03, 2010 7.903 8.000 7.849 8.000 11,467,541 +0.12(+1.52%)
Sep 02, 2010 7.756 7.887 7.756 7.880 96,330 +0.12(+1.60%)
Sep 01, 2010 7.698 7.826 7.671 7.756 14,365,350 +0.13(+1.72%)
Aug 31, 2010 7.625 7.733 7.605 7.625 108,662 -0.10(-1.35%)
Aug 30, 2010 7.849 7.868 7.702 7.729 13,548,249 -0.10(-1.33%)
Aug 27, 2010 7.860 7.922 7.800 7.833 13,872,640 -0.04(-0.49%)
Aug 26, 2010 8.003 8.023 7.860 7.872 113,255 -0.13(-1.59%)
Aug 25, 2010 7.907 8.030 7.876 8.000 33,294 +0.06(+0.73%)
Aug 24, 2010 8.007 8.061 7.914 7.942 29,055 -0.14(-1.77%)
Aug 23, 2010 8.228 8.270 8.085 8.085 15,550,734 -0.09(-1.04%)
Aug 20, 2010 8.088 8.189 8.085 8.170 10,193,422 +0.02(+0.19%)
Aug 19, 2010 8.251 8.262 8.112 8.154 52,612 -0.12(-1.45%)
Aug 18, 2010 8.444 8.444 8.189 8.274 17,701 -0.24(-2.86%)
Aug 17, 2010 8.502 8.556 8.456 8.518 34,758 +0.04(+0.50%)
Aug 16, 2010 8.502 8.522 8.452 8.475 11,348,482 -0.03(-0.36%)
Aug 13, 2010 8.506 8.514 8.371 8.506 12,213,776 +0.02(+0.27%)
Aug 12, 2010 8.413 8.525 8.355 8.483 12,789,259 +0.01(+0.07%)
Aug 11, 2010 8.512 8.550 8.462 8.477 1,787 -0.16(-1.83%)
Aug 10, 2010 8.496 8.662 8.450 8.635 52,933 +0.09(+1.08%)
Aug 09, 2010 8.558 8.619 8.516 8.543 13,270,485 -0.00(-0.05%)
Aug 06, 2010 8.546 8.554 8.373 8.546 25,564,520 +0.08(+0.96%)
Aug 05, 2010 8.354 8.519 8.308 8.466 17,047,452 +0.08(+1.01%)
Aug 04, 2010 8.346 8.408 8.281 8.381 21,009 +0.07(+0.88%)
Aug 03, 2010 8.188 8.362 8.161 8.308 20,383 +0.08(+0.94%)
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.