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

Kroger Co (NY: KR )

55.19 +0.28 (+0.51%)
Streaming Delayed Price Updated: 10:50 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 (%)
Nov 30, 2009 8.743 8.747 8.609 8.678 16,942,904 -0.05(-0.57%)
Nov 27, 2009 8.720 8.758 8.609 8.728 5,481,678 -0.06(-0.74%)
Nov 25, 2009 8.773 8.861 8.773 8.792 13,260,581 -0.01(-0.13%)
Nov 24, 2009 8.731 8.804 8.701 8.804 12,993,868 +0.05(+0.61%)
Nov 23, 2009 8.812 8.863 8.712 8.750 10,802,745 +0.03(+0.31%)
Nov 20, 2009 8.731 8.827 8.667 8.724 17,785,116 +0.02(+0.18%)
Nov 19, 2009 8.655 8.716 8.625 8.708 16,653,175 +0.03(+0.40%)
Nov 18, 2009 8.815 8.819 8.647 8.674 13,968,517 -0.13(-1.47%)
Nov 17, 2009 8.922 8.949 8.781 8.804 12,597,756 -0.13(-1.49%)
Nov 16, 2009 8.888 8.953 8.823 8.937 15,564,750 +0.05(+0.56%)
Nov 13, 2009 8.888 8.949 8.842 8.888 9,114,199 +0.03(+0.39%)
Nov 12, 2009 8.953 9.025 8.850 8.854 13,215,413 -0.16(-1.78%)
Nov 11, 2009 9.075 9.121 8.976 9.014 10,282,075 -0.03(-0.30%)
Nov 10, 2009 9.166 9.205 9.018 9.040 23,676,684 +0.00(+0.00%)
Nov 09, 2009 8.865 9.052 8.865 9.040 14,441,704 +0.16(+1.80%)
Nov 06, 2009 8.884 8.918 8.815 8.880 14,884,413 +0.04(+0.47%)
Nov 05, 2009 8.834 8.918 8.819 8.838 12,575,171 +0.03(+0.30%)
Nov 04, 2009 8.827 8.899 8.785 8.812 14,036,829 +0.00(+0.00%)
Nov 03, 2009 8.808 8.876 8.705 8.812 18,387,288 -0.03(-0.30%)
Nov 02, 2009 8.876 8.911 8.754 8.838 17,863,172 +0.01(+0.13%)
Oct 30, 2009 8.983 9.029 8.819 8.827 25,154,084 -0.15(-1.66%)
Oct 29, 2009 9.044 9.048 8.895 8.976 18,791,532 -0.01(-0.13%)
Oct 28, 2009 8.987 9.098 8.949 8.987 18,883,474 +0.02(+0.21%)
Oct 27, 2009 9.063 9.075 8.949 8.968 18,542,554 -0.10(-1.05%)
Oct 26, 2009 9.033 9.165 9.010 9.063 15,335,352 +0.02(+0.21%)
Oct 23, 2009 9.060 9.075 9.006 9.044 18,103,466 -0.09(-1.00%)
Oct 22, 2009 8.957 9.159 8.899 9.136 26,387,596 +0.16(+1.83%)
Oct 21, 2009 9.178 9.220 8.941 8.972 28,329,202 -0.24(-2.65%)
Oct 20, 2009 9.094 9.231 9.086 9.216 25,326,706 -0.05(-0.58%)
Oct 19, 2009 9.411 9.411 9.243 9.269 30,322,400 -0.15(-1.54%)
Oct 16, 2009 9.109 9.464 9.056 9.414 46,915,904 +0.29(+3.14%)
Oct 15, 2009 8.716 9.128 8.716 9.128 52,544,076 +0.41(+4.73%)
Oct 14, 2009 8.670 8.733 8.598 8.716 23,707,564 +0.10(+1.11%)
Oct 13, 2009 8.647 8.697 8.613 8.621 29,081,942 -0.05(-0.62%)
Oct 12, 2009 8.716 8.762 8.621 8.674 32,208,388 +0.16(+1.88%)
Oct 09, 2009 8.251 8.514 8.251 8.514 31,599,884 +0.24(+2.95%)
Oct 08, 2009 8.205 8.354 8.205 8.270 27,768,672 +0.04(+0.51%)
Oct 07, 2009 8.117 8.239 8.090 8.228 20,159,368 +0.10(+1.17%)
Oct 06, 2009 8.071 8.136 8.041 8.132 24,479,684 +0.07(+0.90%)
Oct 05, 2009 8.025 8.067 7.980 8.060 24,846,974 +0.05(+0.67%)
Oct 02, 2009 7.934 8.025 7.919 8.006 27,376,492 +0.02(+0.29%)
Oct 01, 2009 7.869 8.002 7.827 7.983 32,584,890 +0.11(+1.36%)
Sep 30, 2009 7.896 7.896 7.804 7.877 35,433,344 -0.02(-0.19%)
Sep 29, 2009 7.846 7.930 7.735 7.892 43,674,500 +0.03(+0.34%)
Sep 28, 2009 7.865 7.911 7.831 7.865 23,726,672 +0.02(+0.19%)
Sep 25, 2009 7.808 7.892 7.793 7.850 27,414,134 +0.01(+0.15%)
Sep 24, 2009 7.846 7.892 7.819 7.838 29,601,822 -0.00(-0.05%)
Sep 23, 2009 7.850 7.926 7.816 7.842 33,209,266 +0.02(+0.24%)
Sep 22, 2009 7.777 7.838 7.682 7.823 32,805,224 +0.07(+0.94%)
Sep 21, 2009 7.888 7.896 7.716 7.751 48,782,308 -0.16(-1.98%)
Sep 18, 2009 7.953 8.006 7.861 7.907 39,764,096 -0.03(-0.34%)
Sep 17, 2009 7.976 8.010 7.877 7.934 60,039,284 +0.01(+0.08%)
Sep 16, 2009 7.892 8.125 7.857 7.927 68,029,672 +0.12(+1.53%)
Sep 15, 2009 7.785 7.926 7.705 7.808 115,887,456 -0.63(-7.46%)
Sep 14, 2009 8.300 8.483 8.285 8.438 24,500,152 +0.13(+1.52%)
Sep 11, 2009 8.388 8.434 8.312 8.312 17,062,684 -0.08(-1.00%)
Sep 10, 2009 8.415 8.430 8.293 8.396 15,894,456 -0.03(-0.32%)
Sep 09, 2009 8.354 8.476 8.338 8.422 14,101,703 +0.05(+0.55%)
Sep 08, 2009 8.415 8.438 8.338 8.376 17,410,452 -0.02(-0.18%)
Sep 04, 2009 8.277 8.399 8.262 8.392 14,891,763 +0.10(+1.24%)
Sep 03, 2009 8.231 8.293 8.216 8.289 13,317,369 +0.06(+0.74%)
Sep 02, 2009 8.228 8.277 8.121 8.228 21,432,184 +0.05(+0.56%)
Sep 01, 2009 8.231 8.296 8.174 8.182 24,674,144 -0.06(-0.69%)
Aug 31, 2009 8.293 8.312 8.212 8.239 19,760,928 -0.07(-0.87%)
Aug 28, 2009 8.430 8.453 8.266 8.312 17,527,226 -0.08(-1.00%)
Aug 27, 2009 8.327 8.434 8.308 8.396 24,752,812 +0.04(+0.46%)
Aug 26, 2009 8.125 8.357 8.071 8.357 25,876,792 +0.23(+2.87%)
Aug 25, 2009 8.128 8.186 8.052 8.125 22,753,228 -0.00(-0.05%)
Aug 24, 2009 8.167 8.216 8.102 8.128 20,484,530 -0.03(-0.37%)
Aug 21, 2009 8.109 8.182 8.014 8.159 20,741,038 +0.09(+1.09%)
Aug 20, 2009 7.949 8.075 7.941 8.071 19,319,584 +0.08(+1.00%)
Aug 19, 2009 7.896 7.995 7.892 7.991 19,014,370 +0.05(+0.67%)
Aug 18, 2009 8.014 8.051 7.922 7.938 18,924,520 -0.04(-0.56%)
Aug 17, 2009 7.953 8.044 7.934 7.983 13,060,194 -0.05(-0.58%)
Aug 14, 2009 8.106 8.144 7.941 8.029 24,422,762 -0.10(-1.17%)
Aug 13, 2009 8.155 8.191 8.048 8.125 21,542,738 +0.01(+0.09%)
Aug 12, 2009 7.983 8.193 7.983 8.117 17,087,376 +0.12(+1.53%)
Aug 11, 2009 7.987 8.041 7.949 7.995 17,942,576 +0.01(+0.10%)
Aug 10, 2009 8.010 8.044 7.945 7.987 19,891,306 +0.01(+0.14%)
Aug 07, 2009 8.170 8.170 7.941 7.976 30,202,664 -0.16(-1.97%)
Aug 06, 2009 8.220 8.228 8.094 8.136 24,378,716 -0.07(-0.88%)
Aug 05, 2009 8.235 8.266 8.144 8.209 20,960,522 -0.01(-0.09%)
Aug 04, 2009 8.228 8.262 8.151 8.216 20,081,326 -0.01(-0.14%)
Aug 03, 2009 8.201 8.243 8.144 8.228 18,336,870 +0.07(+0.84%)
Jul 31, 2009 8.140 8.205 8.098 8.159 15,574,818 +0.03(+0.42%)
Jul 30, 2009 8.064 8.184 8.014 8.125 25,627,718 +0.09(+1.09%)
Jul 29, 2009 8.075 8.128 8.014 8.037 28,602,322 -0.00(-0.05%)
Jul 28, 2009 8.075 8.167 8.037 8.041 18,945,596 -0.05(-0.66%)
Jul 27, 2009 8.167 8.174 8.048 8.094 16,720,185 -0.06(-0.70%)
Jul 24, 2009 8.025 8.174 7.983 8.151 25,680,724 +0.15(+1.81%)
Jul 23, 2009 8.025 8.094 7.827 8.006 45,589,952 -0.16(-1.96%)
Jul 22, 2009 8.212 8.273 8.151 8.167 18,853,062 -0.05(-0.56%)
Jul 21, 2009 8.262 8.331 8.167 8.212 19,824,440 +0.00(+0.05%)
Jul 20, 2009 8.312 8.312 8.170 8.209 21,694,442 -0.06(-0.69%)
Jul 17, 2009 8.369 8.415 8.235 8.266 16,643,233 -0.12(-1.46%)
Jul 16, 2009 8.350 8.422 8.308 8.388 16,011,039 +0.03(+0.37%)
Jul 15, 2009 8.331 8.407 8.281 8.357 15,343,594 +0.08(+1.01%)
Jul 14, 2009 8.308 8.315 8.197 8.273 15,609,211 +0.02(+0.18%)
Jul 13, 2009 8.235 8.323 8.228 8.258 17,816,180 -0.01(-0.09%)
Jul 10, 2009 8.159 8.300 8.113 8.266 13,509,934 +0.09(+1.07%)
Jul 09, 2009 8.312 8.327 8.155 8.178 16,771,957 -0.16(-1.88%)
Jul 08, 2009 8.178 8.346 8.148 8.335 25,454,290 +0.20(+2.44%)
Jul 07, 2009 8.315 8.327 8.117 8.136 15,840,302 -0.10(-1.25%)
Jul 06, 2009 8.071 8.258 8.056 8.239 15,079,053 +0.13(+1.55%)
Jul 02, 2009 8.418 8.464 8.113 8.113 23,049,846 -0.37(-4.36%)
Jul 01, 2009 8.438 8.556 8.384 8.483 12,730,680 +0.07(+0.82%)
Jun 30, 2009 8.472 8.510 8.331 8.415 19,277,356 -0.07(-0.81%)
Jun 29, 2009 8.495 8.579 8.415 8.483 11,895,009 -0.06(-0.67%)
Jun 26, 2009 8.518 8.571 8.426 8.541 25,070,342 +0.02(+0.18%)
Jun 25, 2009 8.392 8.541 8.365 8.525 23,836,392 +0.19(+2.24%)
Jun 24, 2009 8.251 8.415 8.079 8.338 37,517,312 +0.03(+0.41%)
Jun 23, 2009 8.453 8.453 8.064 8.304 42,227,052 -0.01(-0.09%)
Jun 22, 2009 8.170 8.426 8.170 8.312 23,923,124 +0.12(+1.49%)
Jun 19, 2009 8.323 8.350 8.170 8.189 22,500,296 +0.02(+0.19%)
Jun 18, 2009 8.090 8.254 8.064 8.174 17,362,864 +0.07(+0.89%)
Jun 17, 2009 8.148 8.212 8.052 8.102 16,655,112 -0.05(-0.61%)
Jun 16, 2009 8.159 8.247 8.052 8.151 14,280,356 +0.03(+0.33%)
Jun 15, 2009 8.231 8.331 8.085 8.125 14,722,593 -0.16(-1.98%)
Jun 12, 2009 8.338 8.357 8.201 8.289 16,830,554 -0.05(-0.59%)
Jun 11, 2009 8.415 8.491 8.315 8.338 18,485,598 -0.03(-0.41%)
Jun 10, 2009 8.571 8.571 8.308 8.373 17,035,746 -0.15(-1.75%)
Jun 09, 2009 8.567 8.632 8.476 8.521 13,769,257 -0.04(-0.49%)
Jun 08, 2009 8.575 8.613 8.495 8.563 15,268,793 -0.19(-2.22%)
Jun 05, 2009 8.831 8.873 8.659 8.758 11,967,521 -0.02(-0.17%)
Jun 04, 2009 8.670 8.808 8.529 8.773 13,078,873 +0.10(+1.10%)
Jun 03, 2009 8.758 8.831 8.602 8.678 19,738,108 -0.12(-1.34%)
Jun 02, 2009 8.850 8.991 8.789 8.796 17,681,346 -0.13(-1.50%)
Jun 01, 2009 8.720 9.018 8.720 8.930 21,490,360 +0.23(+2.63%)
May 29, 2009 8.628 8.701 8.499 8.701 15,219,343 +0.10(+1.20%)
May 28, 2009 8.415 8.617 8.338 8.598 15,951,308 +0.18(+2.08%)
May 27, 2009 8.621 8.655 8.411 8.422 12,294,973 -0.22(-2.52%)
May 26, 2009 8.480 8.640 8.312 8.640 16,984,764 +0.12(+1.39%)
May 22, 2009 8.537 8.567 8.441 8.521 13,510,673 +0.00(+0.04%)
May 21, 2009 8.430 8.563 8.319 8.518 14,983,130 +0.23(+2.72%)
May 20, 2009 8.281 8.491 8.281 8.293 14,181,052 +0.04(+0.46%)
May 19, 2009 8.323 8.380 8.212 8.254 11,494,062 -0.10(-1.19%)
May 18, 2009 8.380 8.399 8.151 8.354 13,459,202 +0.03(+0.41%)
May 15, 2009 8.453 8.552 8.319 8.319 25,234,782 -0.16(-1.85%)
May 14, 2009 8.170 8.617 8.121 8.476 24,471,126 +0.29(+3.54%)
May 13, 2009 8.174 8.357 8.056 8.186 18,517,164 -0.05(-0.65%)
May 12, 2009 8.281 8.338 8.209 8.239 11,673,708 -0.04(-0.46%)
May 11, 2009 8.197 8.319 8.136 8.277 14,070,166 -0.02(-0.18%)
May 08, 2009 8.323 8.365 8.140 8.293 23,992,420 +0.06(+0.79%)
May 07, 2009 8.422 8.460 8.209 8.228 23,073,680 -0.13(-1.55%)
May 06, 2009 8.586 8.651 8.251 8.357 19,070,908 -0.17(-1.97%)
May 05, 2009 8.598 8.651 8.472 8.525 20,554,608 -0.02(-0.18%)
May 04, 2009 8.357 8.548 8.323 8.541 13,198,401 +0.16(+1.87%)
May 01, 2009 8.239 8.384 8.117 8.384 18,377,802 +0.13(+1.62%)
Apr 30, 2009 8.354 8.376 8.050 8.251 35,893,752 -0.21(-2.44%)
Apr 29, 2009 8.350 8.502 8.243 8.457 18,309,314 +0.18(+2.21%)
Apr 28, 2009 8.132 8.369 8.052 8.273 15,897,773 +0.08(+1.03%)
Apr 27, 2009 8.086 8.331 8.052 8.189 14,232,256 +0.02(+0.19%)
Apr 24, 2009 8.220 8.247 8.090 8.174 13,478,554 +0.01(+0.09%)
Apr 23, 2009 8.132 8.258 8.056 8.167 15,981,750 +0.03(+0.38%)
Apr 22, 2009 7.907 8.277 7.907 8.136 17,491,140 +0.17(+2.11%)
Apr 21, 2009 7.846 8.140 7.846 7.968 20,304,578 +0.03(+0.34%)
Apr 20, 2009 7.819 7.997 7.819 7.941 17,920,866 +0.04(+0.48%)
Apr 17, 2009 8.086 8.086 7.873 7.903 19,001,954 -0.11(-1.38%)
Apr 16, 2009 7.919 8.048 7.804 8.014 17,163,140 +0.15(+1.84%)
Apr 15, 2009 7.861 7.953 7.774 7.869 16,987,728 -0.04(-0.48%)
Apr 14, 2009 7.785 7.976 7.705 7.907 22,515,452 +0.08(+1.02%)
Apr 13, 2009 7.697 7.850 7.655 7.827 13,873,115 +0.10(+1.28%)
Apr 09, 2009 8.014 8.071 7.594 7.728 27,042,174 -0.22(-2.74%)
Apr 08, 2009 7.716 7.949 7.690 7.945 21,682,974 +0.24(+3.12%)
Apr 07, 2009 7.919 8.002 7.658 7.705 24,650,848 -0.44(-5.34%)
Apr 06, 2009 8.151 8.228 7.987 8.140 11,759,011 -0.06(-0.70%)
Apr 03, 2009 8.293 8.388 8.159 8.197 13,684,989 -0.08(-0.92%)
Apr 02, 2009 8.266 8.418 8.189 8.273 20,601,722 +0.13(+1.59%)
Apr 01, 2009 8.029 8.243 8.014 8.144 16,286,139 +0.05(+0.57%)
Mar 31, 2009 8.220 8.300 8.014 8.098 16,356,870 -0.09(-1.07%)
Mar 30, 2009 8.300 8.392 8.060 8.186 14,077,333 -0.29(-3.42%)
Mar 26, 2009 8.342 8.480 8.239 8.476 18,814,010 +0.19(+2.26%)
Mar 25, 2009 8.102 8.300 8.006 8.289 21,702,842 +0.23(+2.89%)
Mar 24, 2009 7.957 8.201 7.926 8.056 20,500,614 +0.01(+0.14%)
Mar 23, 2009 7.905 8.048 7.857 8.044 23,381,822 +0.14(+1.79%)
Mar 20, 2009 8.029 8.044 7.857 7.903 19,153,466 -0.08(-1.00%)
Mar 19, 2009 8.205 8.205 7.903 7.983 13,676,499 -0.13(-1.65%)
Mar 18, 2009 8.052 8.193 7.930 8.117 17,346,910 -0.05(-0.61%)
Mar 17, 2009 8.052 8.170 7.850 8.167 15,970,671 +0.10(+1.28%)
Mar 16, 2009 8.186 8.300 8.041 8.064 12,684,492 -0.05(-0.66%)
Mar 13, 2009 8.159 8.180 8.026 8.117 0 -0.01(-0.14%)
Mar 12, 2009 7.949 8.186 7.854 8.128 19,738,180 +0.18(+2.31%)
Mar 11, 2009 8.243 8.335 7.789 7.945 23,790,622 -0.21(-2.62%)
Mar 10, 2009 7.819 8.300 7.655 8.159 34,339,440 +0.73(+9.87%)
Mar 09, 2009 7.529 7.663 7.400 7.426 25,122,706 -0.15(-1.96%)
Mar 06, 2009 7.754 7.812 7.438 7.575 0 -0.11(-1.44%)
Mar 05, 2009 7.743 7.907 7.613 7.686 21,049,952 -0.17(-2.14%)
Mar 04, 2009 7.812 8.014 7.693 7.854 18,134,408 +0.10(+1.28%)
Mar 02, 2009 7.766 7.884 7.632 7.754 18,898,858 -0.13(-1.69%)
Feb 27, 2009 7.899 8.048 7.766 7.888 0 -0.00(-0.05%)
Feb 26, 2009 8.315 8.315 7.754 7.892 32,613,440 -0.47(-5.66%)
Feb 25, 2009 8.140 8.502 8.140 8.365 23,683,368 +0.23(+2.81%)
Feb 24, 2009 8.064 8.159 7.938 8.136 20,615,074 +0.11(+1.38%)
Feb 23, 2009 8.506 8.518 8.014 8.025 25,150,632 -0.44(-5.14%)
Feb 20, 2009 8.308 8.541 8.212 8.460 0 +0.07(+0.82%)
Feb 19, 2009 8.270 8.506 8.270 8.392 23,017,100 +0.10(+1.24%)
Feb 18, 2009 8.029 8.350 7.961 8.289 29,203,622 +0.29(+3.58%)
Feb 17, 2009 8.014 8.113 7.770 8.002 27,687,816 -0.12(-1.46%)
Feb 13, 2009 8.090 8.281 8.048 8.121 18,137,054 -0.05(-0.56%)
Feb 12, 2009 8.151 8.189 7.892 8.167 27,750,082 -0.05(-0.60%)
Feb 11, 2009 8.201 8.304 8.098 8.216 21,205,678 +0.03(+0.42%)
Feb 10, 2009 8.560 8.743 7.903 8.182 51,354,012 -0.56(-6.42%)
Feb 09, 2009 8.724 8.779 8.586 8.743 13,521,749 +0.00(+0.00%)
Feb 06, 2009 8.445 8.777 8.376 8.743 20,683,556 +0.35(+4.14%)
Feb 05, 2009 8.445 8.548 8.251 8.396 23,455,800 -0.08(-0.90%)
Feb 04, 2009 8.625 8.674 8.453 8.472 15,842,636 -0.19(-2.16%)
Feb 03, 2009 8.499 8.716 8.403 8.659 18,670,064 +0.11(+1.29%)
Feb 02, 2009 8.556 8.705 8.483 8.548 22,666,030 -0.04(-0.44%)
Jan 30, 2009 9.197 9.277 8.563 8.586 0 -0.62(-6.76%)
Jan 29, 2009 9.331 9.441 9.178 9.208 13,796,630 -0.20(-2.15%)
Jan 28, 2009 9.575 9.575 9.315 9.411 15,925,366 -0.06(-0.60%)
Jan 27, 2009 9.533 9.613 9.292 9.468 11,909,646 -0.04(-0.44%)
Jan 26, 2009 9.418 9.598 9.373 9.510 15,000,831 +0.15(+1.55%)
Jan 23, 2009 9.338 9.407 9.224 9.365 15,390,638 -0.13(-1.33%)
Jan 22, 2009 9.357 9.540 9.327 9.491 13,147,921 +0.04(+0.44%)
Jan 21, 2009 9.319 9.476 8.548 9.449 17,219,618 +0.13(+1.39%)
Jan 20, 2009 9.498 9.613 9.292 9.319 14,043,409 -0.21(-2.20%)
Jan 16, 2009 9.445 9.568 9.296 9.529 0 +0.18(+1.92%)
Jan 15, 2009 9.235 9.380 9.098 9.350 18,036,782 +0.10(+1.11%)
Jan 14, 2009 9.353 9.521 9.216 9.247 20,311,712 -0.19(-1.98%)
Jan 13, 2009 9.361 9.502 9.346 9.434 20,395,244 +0.08(+0.86%)
Jan 12, 2009 9.472 9.525 9.311 9.353 16,201,397 -0.11(-1.21%)
Jan 09, 2009 9.670 9.712 9.445 9.468 18,523,902 -0.12(-1.27%)
Jan 08, 2009 9.750 9.804 9.502 9.590 24,618,748 -0.18(-1.80%)
Jan 07, 2009 9.640 9.945 9.640 9.766 18,548,308 +0.09(+0.91%)
Jan 06, 2009 10.21 10.28 9.636 9.678 27,856,002 -0.50(-4.91%)
Jan 05, 2009 10.10 10.22 10.01 10.18 12,855,772 +0.05(+0.49%)
Jan 02, 2009 10.11 10.18 9.972 10.13 0 +0.05(+0.49%)
Jan 01, 2009 9.953 10.12 9.827 10.08 0 +0.00(+0.00%)
Dec 31, 2008 9.953 10.12 9.827 10.08 13,977,654 +0.14(+1.42%)
Dec 30, 2008 9.739 9.996 9.548 9.937 11,196,792 +0.24(+2.48%)
Dec 29, 2008 9.640 9.724 9.571 9.697 9,655,040 +0.04(+0.43%)
Dec 26, 2008 9.712 9.720 9.601 9.655 4,304,716 +0.02(+0.16%)
Dec 24, 2008 9.701 9.701 9.594 9.640 3,133,755 -0.01(-0.08%)
Dec 23, 2008 9.788 9.834 9.598 9.647 10,279,851 -0.10(-1.02%)
Dec 22, 2008 9.819 9.823 9.640 9.746 15,906,766 +0.05(+0.47%)
Dec 19, 2008 9.960 10.07 9.685 9.701 24,034,920 -0.23(-2.31%)
Dec 18, 2008 10.07 10.15 9.827 9.930 15,089,003 -0.11(-1.10%)
Dec 17, 2008 9.975 10.18 9.926 10.04 14,851,204 -0.03(-0.34%)
Dec 16, 2008 9.987 10.09 9.705 10.07 26,090,402 +0.28(+2.84%)
Dec 15, 2008 9.609 9.865 9.498 9.796 22,330,932 +0.04(+0.43%)
Dec 12, 2008 9.800 9.960 9.682 9.754 20,094,920 -0.22(-2.22%)
Dec 11, 2008 9.968 10.26 9.874 9.975 21,716,886 -0.05(-0.46%)
Dec 10, 2008 9.777 10.08 9.724 10.02 28,369,080 +0.30(+3.10%)
Dec 09, 2008 9.838 9.930 9.304 9.720 53,309,880 -0.70(-6.74%)
Dec 08, 2008 10.51 10.53 10.13 10.42 29,321,604 -0.04(-0.40%)
Dec 05, 2008 10.17 10.50 9.960 10.46 28,368,938 +0.21(+2.01%)
Dec 04, 2008 10.36 10.44 10.08 10.26 28,080,582 -0.22(-2.11%)
Dec 03, 2008 10.31 10.55 10.14 10.48 25,505,040 +0.25(+2.42%)
Dec 02, 2008 10.45 10.50 10.13 10.23 25,096,352 -0.07(-0.70%)
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.