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 (%)
Sep 30, 2008 10.48 10.60 10.05 10.54 23,927,742 +0.25(+2.42%)
Sep 29, 2008 10.52 10.72 10.25 10.29 23,988,180 -0.39(-3.66%)
Sep 26, 2008 10.20 10.70 10.02 10.68 0 +0.37(+3.61%)
Sep 25, 2008 10.16 10.49 10.13 10.31 11,563,757 +0.20(+2.01%)
Sep 24, 2008 10.25 10.32 10.02 10.11 16,304,404 -0.10(-1.01%)
Sep 23, 2008 10.25 10.45 10.17 10.21 16,370,387 -0.04(-0.37%)
Sep 22, 2008 10.26 10.52 10.20 10.25 14,296,277 -0.12(-1.18%)
Sep 19, 2008 10.75 10.89 10.29 10.37 0 +0.08(+0.82%)
Sep 18, 2008 10.47 10.58 9.982 10.29 28,036,236 -0.03(-0.30%)
Sep 17, 2008 10.92 10.92 10.23 10.32 25,402,860 -0.42(-3.89%)
Sep 16, 2008 10.10 11.35 9.668 10.74 39,140,172 +0.54(+5.26%)
Sep 15, 2008 10.48 10.57 10.20 10.20 24,324,454 -0.50(-4.66%)
Sep 12, 2008 10.71 10.81 10.63 10.70 17,716,412 -0.12(-1.10%)
Sep 11, 2008 10.70 10.84 10.53 10.82 19,862,508 +0.08(+0.79%)
Sep 10, 2008 10.78 10.93 10.71 10.73 25,634,656 +0.01(+0.11%)
Sep 09, 2008 10.49 10.90 10.45 10.72 32,074,512 +0.25(+2.38%)
Sep 08, 2008 10.60 10.85 10.37 10.47 29,564,388 +0.16(+1.60%)
Sep 05, 2008 10.40 10.43 10.01 10.31 0 -0.15(-1.39%)
Sep 04, 2008 10.61 10.62 10.43 10.45 14,430,580 -0.21(-1.94%)
Sep 03, 2008 10.74 10.85 10.56 10.66 21,484,202 -0.00(-0.04%)
Sep 02, 2008 10.74 10.84 10.64 10.66 24,973,508 +0.07(+0.65%)
Aug 29, 2008 10.65 10.71 10.58 10.60 0 -0.11(-1.00%)
Aug 28, 2008 10.68 10.74 10.60 10.70 10,933,165 +0.08(+0.76%)
Aug 27, 2008 10.50 10.63 10.45 10.62 13,114,899 +0.12(+1.10%)
Aug 26, 2008 10.57 10.67 10.43 10.51 12,679,598 -0.05(-0.44%)
Aug 25, 2008 10.82 10.93 10.55 10.55 16,069,387 -0.27(-2.48%)
Aug 22, 2008 10.83 10.91 10.72 10.82 0 +0.07(+0.64%)
Aug 21, 2008 10.89 10.89 10.71 10.75 13,458,108 -0.20(-1.79%)
Aug 20, 2008 11.01 11.08 10.86 10.95 14,621,696 +0.02(+0.14%)
Aug 19, 2008 10.90 11.00 10.88 10.93 14,863,324 -0.00(-0.03%)
Aug 18, 2008 11.47 11.47 10.87 10.94 25,227,072 -0.59(-5.12%)
Aug 15, 2008 11.60 11.89 11.48 11.53 0 -0.10(-0.89%)
Aug 14, 2008 11.25 11.70 11.21 11.63 17,190,368 +0.29(+2.54%)
Aug 13, 2008 11.59 11.71 11.01 11.34 24,191,668 -0.30(-2.57%)
Aug 12, 2008 11.54 11.75 11.46 11.64 24,409,160 +0.01(+0.10%)
Aug 11, 2008 11.17 11.63 11.12 11.63 38,281,864 +0.46(+4.16%)
Aug 08, 2008 11.05 11.19 10.94 11.17 16,939,570 +0.15(+1.32%)
Aug 07, 2008 10.93 11.24 10.84 11.02 19,234,298 -0.00(-0.04%)
Aug 06, 2008 11.09 11.09 10.90 11.03 14,782,324 -0.08(-0.76%)
Aug 05, 2008 10.81 11.14 10.78 11.11 19,570,956 +0.39(+3.65%)
Aug 04, 2008 10.72 10.80 10.60 10.72 12,948,012 -0.03(-0.29%)
Aug 01, 2008 10.92 10.93 10.59 10.75 14,593,325 -0.10(-0.92%)
Jul 31, 2008 10.95 11.04 10.82 10.85 12,749,311 -0.06(-0.56%)
Jul 30, 2008 10.88 11.05 10.78 10.91 19,777,982 +0.07(+0.60%)
Jul 29, 2008 10.85 10.87 10.36 10.85 24,408,346 +0.46(+4.43%)
Jul 28, 2008 10.42 10.53 10.28 10.38 15,938,280 +0.02(+0.22%)
Jul 25, 2008 10.45 10.57 10.18 10.36 20,238,932 -0.15(-1.39%)
Jul 24, 2008 10.86 10.93 10.48 10.51 24,314,308 -0.30(-2.80%)
Jul 23, 2008 10.95 11.06 10.81 10.81 24,383,610 -0.25(-2.29%)
Jul 22, 2008 10.81 11.08 10.76 11.06 17,950,778 +0.20(+1.84%)
Jul 21, 2008 10.85 10.95 10.78 10.86 12,968,771 +0.08(+0.71%)
Jul 18, 2008 11.18 11.20 10.75 10.79 23,884,322 -0.40(-3.57%)
Jul 17, 2008 11.16 11.27 10.88 11.19 23,049,332 +0.07(+0.62%)
Jul 16, 2008 10.96 11.13 10.81 11.12 15,538,886 +0.18(+1.65%)
Jul 15, 2008 10.86 11.05 10.77 10.94 24,156,478 -0.01(-0.07%)
Jul 14, 2008 11.19 11.19 10.85 10.95 14,468,294 -0.13(-1.18%)
Jul 11, 2008 11.20 11.21 10.91 11.08 27,814,476 -0.18(-1.57%)
Jul 10, 2008 11.23 11.40 11.14 11.25 20,466,866 +0.03(+0.24%)
Jul 09, 2008 11.45 11.45 11.22 11.23 15,041,878 -0.19(-1.68%)
Jul 08, 2008 11.22 11.49 11.10 11.42 23,435,924 +0.17(+1.54%)
Jul 07, 2008 11.35 11.47 11.12 11.24 23,332,810 -0.05(-0.48%)
Jul 04, 2008 11.30 11.40 11.14 11.30 13,181,171 +0.00(+0.00%)
Jul 03, 2008 11.30 11.40 11.14 11.30 13,181,171 +0.17(+1.55%)
Jul 02, 2008 11.33 11.41 11.10 11.13 17,976,206 -0.23(-1.99%)
Jul 01, 2008 10.93 11.41 10.93 11.35 28,573,158 +0.28(+2.49%)
Jun 30, 2008 11.03 11.21 10.76 11.08 29,374,442 +0.08(+0.77%)
Jun 27, 2008 10.93 11.12 10.90 10.99 23,548,438 +0.02(+0.14%)
Jun 26, 2008 11.11 11.18 10.93 10.98 17,641,536 -0.28(-2.52%)
Jun 25, 2008 10.79 11.41 10.78 11.26 38,858,868 +0.59(+5.50%)
Jun 24, 2008 10.44 10.93 10.38 10.67 48,739,824 +0.70(+7.00%)
Jun 23, 2008 10.32 10.42 9.921 9.974 25,604,674 -0.35(-3.35%)
Jun 20, 2008 10.09 10.34 10.09 10.32 26,664,704 +0.16(+1.55%)
Jun 19, 2008 10.09 10.29 10.09 10.16 13,580,087 +0.08(+0.84%)
Jun 18, 2008 10.07 10.20 10.05 10.08 16,789,062 -0.05(-0.49%)
Jun 17, 2008 10.49 10.53 9.994 10.13 30,916,984 -0.29(-2.76%)
Jun 16, 2008 10.50 10.51 10.32 10.42 11,965,794 -0.17(-1.63%)
Jun 13, 2008 10.60 10.70 10.44 10.59 17,802,412 +0.03(+0.33%)
Jun 12, 2008 10.31 10.63 10.30 10.55 12,204,507 +0.28(+2.76%)
Jun 11, 2008 10.56 10.56 10.25 10.27 11,325,758 -0.28(-2.66%)
Jun 10, 2008 10.49 10.62 10.41 10.55 9,451,430 +0.05(+0.44%)
Jun 09, 2008 10.51 10.57 10.30 10.50 21,308,466 +0.03(+0.29%)
Jun 06, 2008 10.83 10.84 10.46 10.47 15,008,708 -0.42(-3.87%)
Jun 05, 2008 10.66 10.93 10.66 10.90 12,549,400 +0.25(+2.38%)
Jun 04, 2008 10.44 10.68 10.43 10.64 11,516,813 +0.16(+1.50%)
Jun 03, 2008 10.59 10.62 10.38 10.48 9,586,294 -0.08(-0.73%)
Jun 02, 2008 10.59 10.59 10.36 10.56 10,592,142 -0.04(-0.40%)
May 30, 2008 10.60 10.67 10.50 10.60 6,971,681 -0.04(-0.36%)
May 29, 2008 10.51 10.68 10.46 10.64 11,525,175 +0.08(+0.80%)
May 28, 2008 10.54 10.65 10.48 10.56 10,477,561 +0.07(+0.66%)
May 27, 2008 10.36 10.59 10.32 10.49 8,110,915 +0.15(+1.41%)
May 26, 2008 10.38 10.45 10.28 10.34 0 +0.00(+0.00%)
May 23, 2008 10.38 10.45 10.28 10.34 10,134,463 -0.10(-0.92%)
May 22, 2008 10.40 10.47 10.27 10.44 15,105,830 +0.04(+0.41%)
May 21, 2008 10.50 10.63 10.38 10.40 13,171,768 -0.08(-0.73%)
May 20, 2008 10.51 10.51 10.38 10.47 12,562,316 -0.11(-1.05%)
May 19, 2008 10.79 10.79 10.54 10.58 13,080,058 -0.14(-1.32%)
May 16, 2008 10.50 10.73 10.41 10.73 21,629,736 +0.37(+3.59%)
May 15, 2008 10.56 10.58 10.32 10.35 16,346,768 -0.19(-1.78%)
May 14, 2008 10.31 10.63 10.25 10.54 15,449,860 +0.30(+2.88%)
May 13, 2008 10.46 10.46 10.19 10.25 12,559,970 -0.18(-1.73%)
May 12, 2008 10.14 10.43 10.11 10.43 10,140,946 +0.34(+3.35%)
May 09, 2008 10.04 10.43 10.01 10.09 10,338,579 -0.07(-0.72%)
May 08, 2008 10.32 10.35 10.09 10.16 22,563,932 -0.16(-1.52%)
May 07, 2008 10.35 10.49 10.22 10.32 20,006,040 -0.05(-0.52%)
May 06, 2008 10.43 10.43 10.21 10.37 13,492,446 -0.08(-0.81%)
May 05, 2008 10.45 10.53 10.36 10.46 10,440,755 -0.04(-0.40%)
May 02, 2008 10.69 10.74 10.43 10.50 11,700,742 -0.17(-1.62%)
May 01, 2008 10.42 10.73 10.39 10.67 12,666,085 +0.22(+2.09%)
Apr 30, 2008 10.45 10.71 10.35 10.45 22,690,016 +0.00(+0.00%)
Apr 29, 2008 9.948 10.52 9.948 10.45 25,437,186 +0.45(+4.49%)
Apr 28, 2008 10.16 10.21 9.982 10.01 15,126,949 -0.12(-1.17%)
Apr 25, 2008 10.20 10.30 9.932 10.12 15,522,915 +0.06(+0.57%)
Apr 24, 2008 9.756 10.29 9.756 10.07 28,159,740 +0.33(+3.43%)
Apr 23, 2008 9.587 9.821 9.503 9.733 15,724,113 +0.28(+3.00%)
Apr 22, 2008 9.671 9.687 9.361 9.449 11,720,436 -0.26(-2.69%)
Apr 21, 2008 9.537 9.717 9.510 9.710 13,262,428 +0.12(+1.24%)
Apr 18, 2008 9.564 9.606 9.441 9.591 14,563,142 +0.13(+1.34%)
Apr 17, 2008 9.272 9.514 9.234 9.464 13,540,758 +0.21(+2.24%)
Apr 16, 2008 9.265 9.361 9.035 9.257 20,378,678 +0.05(+0.58%)
Apr 15, 2008 9.100 9.223 9.038 9.203 16,265,044 +0.14(+1.57%)
Apr 14, 2008 9.169 9.199 8.973 9.061 13,353,401 -0.10(-1.13%)
Apr 11, 2008 9.292 9.464 9.119 9.165 17,814,074 -0.25(-2.65%)
Apr 10, 2008 9.303 9.495 9.249 9.414 19,270,244 +0.15(+1.57%)
Apr 09, 2008 9.522 9.522 9.226 9.269 17,633,472 -0.20(-2.15%)
Apr 08, 2008 9.422 9.487 9.418 9.472 13,244,442 -0.03(-0.36%)
Apr 07, 2008 9.717 9.717 9.460 9.506 23,770,432 -0.16(-1.67%)
Apr 04, 2008 9.775 9.852 9.587 9.668 18,333,960 -0.07(-0.71%)
Apr 03, 2008 9.767 9.832 9.691 9.737 11,919,022 -0.07(-0.70%)
Apr 02, 2008 9.932 9.932 9.714 9.806 21,089,912 -0.10(-1.01%)
Apr 01, 2008 9.836 9.971 9.729 9.905 21,603,752 +0.16(+1.65%)
Mar 31, 2008 9.694 9.821 9.652 9.744 21,045,112 +0.09(+0.95%)
Mar 28, 2008 9.564 9.737 9.499 9.652 15,046,380 +0.16(+1.66%)
Mar 27, 2008 9.706 9.737 9.476 9.495 22,803,264 -0.16(-1.67%)
Mar 26, 2008 9.733 9.813 9.614 9.656 11,478,149 -0.11(-1.10%)
Mar 25, 2008 9.683 9.848 9.656 9.763 13,384,470 +0.08(+0.83%)
Mar 24, 2008 9.771 9.802 9.645 9.683 13,298,617 -0.06(-0.63%)
Mar 21, 2008 9.633 9.763 9.564 9.744 17,062,146 -0.00(-0.01%)
Mar 20, 2008 9.633 9.763 9.564 9.745 17,062,146 +0.18(+1.89%)
Mar 19, 2008 9.683 9.737 9.434 9.564 20,038,226 -0.09(-0.95%)
Mar 18, 2008 9.556 9.679 9.422 9.656 15,362,863 +0.25(+2.61%)
Mar 17, 2008 9.261 9.480 9.226 9.410 14,444,127 +0.09(+0.99%)
Mar 14, 2008 9.641 9.691 9.315 9.318 19,155,158 -0.27(-2.84%)
Mar 13, 2008 9.503 9.606 9.307 9.591 22,644,888 -0.03(-0.28%)
Mar 12, 2008 9.752 9.909 9.610 9.618 21,965,222 -0.36(-3.58%)
Mar 11, 2008 9.836 9.974 9.552 9.974 23,285,376 +0.26(+2.69%)
Mar 10, 2008 9.798 9.886 9.575 9.714 19,762,754 -0.13(-1.33%)
Mar 07, 2008 9.579 10.03 9.499 9.844 27,251,672 +0.18(+1.91%)
Mar 06, 2008 9.598 9.702 9.560 9.660 14,412,172 +0.03(+0.28%)
Mar 05, 2008 9.645 9.779 9.554 9.633 17,728,756 +0.04(+0.40%)
Mar 04, 2008 9.430 9.717 9.430 9.595 16,442,021 +0.07(+0.72%)
Mar 03, 2008 9.311 9.560 9.311 9.526 15,559,533 +0.22(+2.39%)
Feb 29, 2008 9.568 9.583 9.276 9.303 15,738,442 -0.35(-3.66%)
Feb 28, 2008 9.717 9.756 9.572 9.656 15,855,010 -0.11(-1.14%)
Feb 27, 2008 9.875 9.951 9.721 9.767 12,832,052 -0.18(-1.85%)
Feb 26, 2008 9.871 9.971 9.809 9.951 14,865,852 +0.05(+0.54%)
Feb 25, 2008 9.875 9.925 9.714 9.898 10,636,440 +0.02(+0.23%)
Feb 22, 2008 9.798 9.890 9.698 9.875 12,592,572 +0.16(+1.70%)
Feb 21, 2008 10.11 10.16 9.691 9.710 27,616,850 -0.38(-3.76%)
Feb 20, 2008 10.06 10.16 9.928 10.09 16,647,919 -0.02(-0.19%)
Feb 19, 2008 10.40 10.40 10.07 10.11 15,766,065 -0.20(-1.94%)
Feb 18, 2008 10.06 10.34 9.936 10.31 0 +0.00(+0.00%)
Feb 15, 2008 10.06 10.34 9.936 10.31 16,521,261 +0.23(+2.25%)
Feb 14, 2008 10.18 10.23 9.971 10.08 17,714,392 -0.07(-0.68%)
Feb 13, 2008 9.967 10.20 9.936 10.15 12,308,870 +0.26(+2.64%)
Feb 12, 2008 9.994 10.04 9.825 9.890 19,117,914 -0.07(-0.73%)
Feb 11, 2008 9.844 9.990 9.786 9.963 13,834,907 +0.10(+0.97%)
Feb 08, 2008 9.660 9.909 9.648 9.867 19,929,804 +0.14(+1.46%)
Feb 07, 2008 9.687 9.882 9.591 9.725 14,888,707 +0.00(+0.04%)
Feb 06, 2008 9.706 10.06 9.683 9.721 15,860,437 -0.00(-0.04%)
Feb 05, 2008 9.813 9.986 9.702 9.725 12,083,865 -0.25(-2.50%)
Feb 04, 2008 9.967 10.02 9.806 9.974 12,136,853 +0.01(+0.08%)
Feb 01, 2008 9.763 10.06 9.748 9.967 14,643,094 +0.20(+2.08%)
Jan 31, 2008 9.756 9.986 9.591 9.763 20,695,516 +0.11(+1.11%)
Jan 30, 2008 9.725 9.971 9.629 9.656 14,762,508 -0.04(-0.44%)
Jan 29, 2008 9.752 9.825 9.472 9.698 16,273,831 -0.02(-0.16%)
Jan 28, 2008 9.763 9.825 9.606 9.714 14,703,139 +0.01(+0.08%)
Jan 25, 2008 10.03 10.05 9.595 9.706 14,706,877 -0.25(-2.47%)
Jan 24, 2008 10.27 10.27 9.871 9.951 16,415,863 -0.27(-2.63%)
Jan 23, 2008 9.645 10.35 9.541 10.22 21,935,946 +0.46(+4.76%)
Jan 22, 2008 9.295 9.940 9.295 9.756 19,591,904 +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 22,610,852 -0.08(-0.86%)
Jan 17, 2008 10.23 10.40 9.790 9.825 15,949,347 -0.34(-3.36%)
Jan 16, 2008 9.756 10.31 9.714 10.17 21,423,884 +0.38(+3.88%)
Jan 15, 2008 9.798 9.894 9.637 9.786 17,447,668 -0.13(-1.32%)
Jan 14, 2008 10.21 10.21 9.855 9.917 16,435,775 -0.23(-2.27%)
Jan 11, 2008 10.28 10.38 10.03 10.15 17,027,400 -0.25(-2.40%)
Jan 10, 2008 10.04 10.52 9.951 10.40 22,998,434 +0.30(+2.92%)
Jan 09, 2008 9.798 10.12 9.706 10.10 23,569,742 +0.30(+3.05%)
Jan 08, 2008 9.879 9.917 9.691 9.802 17,863,054 -0.01(-0.08%)
Jan 07, 2008 9.798 9.925 9.744 9.809 13,841,562 +0.09(+0.91%)
Jan 04, 2008 9.832 9.882 9.633 9.721 15,834,305 -0.19(-1.90%)
Jan 03, 2008 9.902 10.05 9.886 9.909 15,785,748 +0.06(+0.62%)
Jan 02, 2008 10.22 10.24 9.821 9.848 16,668,266 -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 11,791,663 -0.10(-0.96%)
Dec 28, 2007 10.32 10.50 10.26 10.35 10,757,494 +0.03(+0.30%)
Dec 27, 2007 10.25 10.40 10.24 10.32 9,293,401 -0.05(-0.52%)
Dec 26, 2007 10.49 10.49 10.25 10.37 9,011,782 -0.15(-1.46%)
Dec 24, 2007 10.34 10.54 10.30 10.52 4,951,073 +0.24(+2.35%)
Dec 21, 2007 10.24 10.31 10.09 10.28 23,925,218 +0.07(+0.71%)
Dec 20, 2007 9.982 10.23 9.982 10.21 21,678,980 +0.28(+2.82%)
Dec 19, 2007 10.02 10.04 9.871 9.928 14,856,716 -0.11(-1.11%)
Dec 18, 2007 9.925 10.12 9.898 10.04 20,265,420 +0.17(+1.71%)
Dec 17, 2007 10.21 10.23 9.829 9.871 21,125,416 -0.18(-1.83%)
Dec 14, 2007 9.974 10.16 9.974 10.05 19,432,152 +0.00(+0.00%)
Dec 13, 2007 9.917 10.09 9.817 10.05 19,208,840 +0.09(+0.92%)
Dec 12, 2007 10.36 10.36 9.786 9.963 27,260,588 -0.19(-1.89%)
Dec 11, 2007 10.61 10.61 9.982 10.15 43,569,636 -0.72(-6.60%)
Dec 10, 2007 10.99 11.09 10.76 10.87 14,714,191 -0.02(-0.18%)
Dec 07, 2007 10.92 11.01 10.87 10.89 13,027,609 +0.10(+0.92%)
Dec 06, 2007 10.83 10.93 10.68 10.79 13,146,077 -0.05(-0.42%)
Dec 05, 2007 10.93 11.02 10.75 10.84 14,023,487 -0.02(-0.14%)
Dec 04, 2007 10.99 11.15 10.85 10.85 14,217,842 -0.23(-2.08%)
Dec 03, 2007 11.09 11.26 10.93 11.08 13,347,520 +0.05(+0.49%)
Nov 30, 2007 10.96 11.19 10.95 11.03 14,781,075 +0.18(+1.66%)
Nov 29, 2007 10.93 10.97 10.73 10.85 10,647,218 -0.10(-0.91%)
Nov 28, 2007 10.74 11.03 10.70 10.95 14,689,939 +0.27(+2.51%)
Nov 27, 2007 10.78 10.80 10.48 10.68 14,508,431 -0.06(-0.57%)
Nov 26, 2007 10.74 10.98 10.72 10.74 12,139,849 +0.00(+0.00%)
Nov 23, 2007 10.92 10.95 10.67 10.74 6,661,428 -0.09(-0.81%)
Nov 21, 2007 10.74 10.94 10.74 10.83 10,497,181 -0.02(-0.18%)
Nov 20, 2007 10.86 11.03 10.70 10.85 14,838,586 -0.01(-0.11%)
Nov 19, 2007 10.90 10.95 10.74 10.86 14,948,048 -0.13(-1.19%)
Nov 16, 2007 10.71 11.03 10.67 10.99 17,219,700 +0.37(+3.47%)
Nov 15, 2007 10.72 11.04 10.55 10.62 12,829,072 -0.12(-1.14%)
Nov 14, 2007 10.76 10.91 10.71 10.75 10,059,157 +0.07(+0.68%)
Nov 13, 2007 10.31 10.70 10.29 10.67 11,765,568 +0.43(+4.16%)
Nov 12, 2007 10.21 10.75 10.21 10.25 15,756,006 +0.00(+0.00%)
Nov 09, 2007 10.34 10.61 10.22 10.25 12,482,537 -0.25(-2.38%)
Nov 08, 2007 10.49 10.63 10.26 10.50 11,449,050 +0.01(+0.11%)
Nov 07, 2007 10.53 10.70 10.46 10.48 10,656,696 -0.20(-1.83%)
Nov 06, 2007 10.74 10.83 10.44 10.68 10,963,214 -0.07(-0.64%)
Nov 05, 2007 10.77 10.94 10.64 10.75 9,866,946 -0.12(-1.09%)
Nov 02, 2007 10.84 10.95 10.65 10.87 9,483,057 +0.05(+0.46%)
Nov 01, 2007 11.19 11.26 10.76 10.82 11,185,211 -0.46(-4.05%)
Oct 31, 2007 11.21 11.31 11.01 11.27 8,256,620 +0.12(+1.07%)
Oct 30, 2007 11.18 11.27 11.05 11.16 8,098,395 -0.03(-0.27%)
Oct 29, 2007 11.09 11.27 11.08 11.19 9,914,982 +0.18(+1.67%)
Oct 26, 2007 11.13 11.15 10.84 11.00 9,029,758 -0.03(-0.31%)
Oct 25, 2007 11.08 11.14 10.86 11.04 8,055,646 +0.07(+0.59%)
Oct 24, 2007 10.82 11.01 10.69 10.97 11,318,412 +0.07(+0.67%)
Oct 23, 2007 10.99 11.06 10.79 10.90 9,540,925 -0.08(-0.73%)
Oct 22, 2007 10.78 11.07 10.70 10.98 9,041,227 +0.23(+2.18%)
Oct 19, 2007 10.78 11.00 10.70 10.75 11,198,245 -0.04(-0.36%)
Oct 18, 2007 10.91 11.00 10.78 10.78 7,620,854 -0.15(-1.40%)
Oct 17, 2007 11.01 11.10 10.83 10.94 8,319,180 -0.03(-0.25%)
Oct 16, 2007 11.13 11.31 10.93 10.96 13,360,475 -0.28(-2.49%)
Oct 15, 2007 11.41 11.47 11.13 11.24 9,912,636 -0.20(-1.71%)
Oct 12, 2007 11.20 11.51 11.16 11.44 13,114,680 +0.30(+2.65%)
Oct 11, 2007 11.05 11.39 11.04 11.14 17,523,846 +0.08(+0.73%)
Oct 10, 2007 11.03 11.16 10.99 11.06 9,750,762 +0.03(+0.31%)
Oct 09, 2007 11.07 11.07 10.90 11.03 7,124,023 +0.00(+0.00%)
Oct 08, 2007 11.11 11.16 10.96 11.03 5,613,198 -0.10(-0.86%)
Oct 05, 2007 11.17 11.24 11.04 11.13 9,942,091 +0.09(+0.83%)
Oct 04, 2007 10.99 11.10 10.96 11.03 6,374,345 +0.02(+0.21%)
Oct 03, 2007 10.91 11.13 10.90 11.01 7,987,872 +0.03(+0.24%)
Oct 02, 2007 11.02 11.06 10.84 10.98 9,137,413 -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.