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

Kroger Co (NY: KR )

55.20 +0.29 (+0.53%)
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 (%)
Oct 31, 2012 10.14 10.22 10.12 10.13 12,750,382 +0.02(+0.16%)
Oct 26, 2012 10.21 10.12 10.12 10.12 19,322,018 -0.07(-0.71%)
Oct 25, 2012 10.11 10.19 10.08 10.19 9,807,262 +0.14(+1.40%)
Oct 24, 2012 10.11 10.15 10.02 10.05 10,771,300 -0.04(-0.44%)
Oct 23, 2012 10.08 10.13 10.04 10.09 11,898,510 -0.00(-0.04%)
Oct 19, 2012 10.10 10.17 10.05 10.10 22,429,758 -0.03(-0.28%)
Oct 18, 2012 10.04 10.14 10.02 10.13 15,329,117 +0.08(+0.76%)
Oct 17, 2012 9.852 10.15 9.828 10.05 27,881,242 +0.23(+2.37%)
Oct 16, 2012 9.551 9.980 9.534 9.816 34,911,968 +0.40(+4.27%)
Oct 15, 2012 9.378 9.430 9.293 9.414 8,574,778 +0.05(+0.51%)
Oct 12, 2012 9.402 9.438 9.338 9.366 8,197,425 -0.00(-0.04%)
Oct 11, 2012 9.366 9.446 9.277 9.370 12,777,998 +0.01(+0.09%)
Oct 10, 2012 9.462 9.522 9.338 9.362 15,120,016 -0.10(-1.02%)
Oct 09, 2012 9.575 9.635 9.434 9.458 12,466,468 -0.11(-1.18%)
Oct 08, 2012 9.534 9.623 9.518 9.571 8,356,565 +0.02(+0.21%)
Oct 05, 2012 9.543 9.611 9.502 9.551 9,780,820 +0.03(+0.34%)
Oct 04, 2012 9.567 9.615 9.514 9.518 13,937,207 -0.04(-0.42%)
Oct 03, 2012 9.518 9.591 9.474 9.559 13,381,604 +0.04(+0.42%)
Oct 02, 2012 9.551 9.571 9.478 9.518 11,705,757 -0.04(-0.38%)
Oct 01, 2012 9.450 9.615 9.438 9.555 14,938,802 +0.10(+1.02%)
Sep 28, 2012 9.442 9.494 9.422 9.458 13,384,160 -0.02(-0.17%)
Sep 27, 2012 9.478 9.508 9.418 9.474 7,516,443 +0.02(+0.26%)
Sep 26, 2012 9.434 9.506 9.406 9.450 15,243,364 +0.02(+0.21%)
Sep 25, 2012 9.547 9.619 9.430 9.430 15,820,030 -0.08(-0.89%)
Sep 24, 2012 9.510 9.559 9.502 9.514 12,404,069 +0.00(+0.00%)
Sep 21, 2012 9.623 9.635 9.506 9.514 18,071,896 -0.09(-0.92%)
Sep 20, 2012 9.607 9.651 9.583 9.603 12,364,240 -0.04(-0.38%)
Sep 19, 2012 9.536 9.659 9.516 9.639 17,711,114 +0.14(+1.52%)
Sep 18, 2012 9.502 9.575 9.406 9.494 13,927,735 -0.07(-0.76%)
Sep 17, 2012 9.539 9.585 9.518 9.567 16,947,962 +0.00(+0.04%)
Sep 14, 2012 9.595 9.625 9.526 9.563 20,266,428 -0.03(-0.33%)
Sep 13, 2012 9.591 9.655 9.482 9.595 25,091,672 -0.02(-0.17%)
Sep 12, 2012 9.406 9.631 9.390 9.611 27,317,820 +0.21(+2.22%)
Sep 11, 2012 9.233 9.402 9.201 9.402 17,629,858 +0.14(+1.52%)
Sep 10, 2012 9.157 9.269 9.141 9.261 17,766,040 +0.13(+1.41%)
Sep 07, 2012 9.330 9.334 8.944 9.133 36,586,124 -0.15(-1.60%)
Sep 06, 2012 9.093 9.318 9.020 9.281 28,058,872 +0.22(+2.39%)
Sep 05, 2012 8.996 9.153 8.988 9.064 26,394,528 +0.09(+0.98%)
Sep 04, 2012 8.944 9.012 8.859 8.976 14,599,294 +0.02(+0.27%)
Aug 31, 2012 8.960 9.020 8.940 8.952 10,768,057 +0.03(+0.36%)
Aug 30, 2012 8.896 8.950 8.851 8.920 8,688,064 +0.02(+0.23%)
Aug 29, 2012 8.944 8.984 8.896 8.900 11,044,139 +0.06(+0.68%)
Aug 27, 2012 8.759 8.888 8.731 8.839 9,305,826 +0.08(+0.87%)
Aug 24, 2012 8.699 8.775 8.667 8.763 11,283,042 +0.05(+0.55%)
Aug 23, 2012 8.791 8.807 8.711 8.715 8,797,571 -0.11(-1.23%)
Aug 22, 2012 8.847 8.888 8.779 8.823 9,662,659 -0.02(-0.23%)
Aug 21, 2012 8.884 8.956 8.843 8.843 11,375,834 -0.05(-0.54%)
Aug 20, 2012 8.880 8.908 8.831 8.892 8,194,712 +0.04(+0.45%)
Aug 17, 2012 8.916 8.916 8.831 8.851 11,404,550 -0.04(-0.45%)
Aug 16, 2012 8.855 8.928 8.819 8.892 10,173,548 +0.02(+0.18%)
Aug 15, 2012 8.888 8.924 8.819 8.876 15,695,799 -0.10(-1.16%)
Aug 14, 2012 9.032 9.032 8.940 8.980 11,928,645 -0.04(-0.40%)
Aug 13, 2012 9.024 9.036 8.920 9.016 10,196,147 +0.02(+0.25%)
Aug 10, 2012 8.990 9.054 8.894 8.994 12,369,363 -0.00(-0.04%)
Aug 09, 2012 9.082 9.082 8.974 8.998 10,422,570 -0.08(-0.88%)
Aug 08, 2012 8.978 9.098 8.950 9.078 11,096,636 +0.09(+1.02%)
Aug 07, 2012 9.014 9.030 8.974 8.986 8,825,842 +0.01(+0.09%)
Aug 06, 2012 8.902 9.002 8.898 8.978 12,189,365 +0.10(+1.17%)
Aug 03, 2012 8.834 8.922 8.794 8.874 10,389,756 +0.13(+1.46%)
Aug 02, 2012 8.838 8.866 8.710 8.746 14,546,023 -0.13(-1.44%)
Aug 01, 2012 8.878 8.922 8.818 8.874 11,436,967 +0.01(+0.14%)
Jul 31, 2012 8.750 8.890 8.738 8.862 13,311,939 +0.10(+1.09%)
Jul 30, 2012 8.722 8.802 8.682 8.766 11,970,621 +0.02(+0.27%)
Jul 27, 2012 8.622 8.790 8.590 8.742 17,251,828 +0.14(+1.58%)
Jul 26, 2012 8.546 8.666 8.534 8.606 15,524,669 +0.11(+1.32%)
Jul 25, 2012 8.458 8.526 8.426 8.494 15,111,057 +0.06(+0.66%)
Jul 24, 2012 8.490 8.554 8.386 8.438 17,124,810 -0.06(-0.75%)
Jul 23, 2012 8.490 8.578 8.490 8.502 13,275,525 -0.08(-0.93%)
Jul 20, 2012 8.594 8.636 8.554 8.582 14,475,802 -0.05(-0.56%)
Jul 19, 2012 8.826 8.853 8.602 8.630 25,099,580 -0.16(-1.77%)
Jul 18, 2012 8.754 8.834 8.754 8.786 15,852,463 +0.01(+0.09%)
Jul 17, 2012 8.782 8.854 8.668 8.778 14,601,745 +0.02(+0.18%)
Jul 16, 2012 8.830 8.890 8.742 8.762 12,418,979 -0.08(-0.90%)
Jul 13, 2012 8.766 8.938 8.766 8.842 18,575,434 +0.06(+0.73%)
Jul 12, 2012 8.730 8.894 8.530 8.778 41,685,700 -0.34(-3.73%)
Jul 11, 2012 9.026 9.166 9.026 9.118 16,590,873 +0.09(+1.02%)
Jul 10, 2012 9.010 9.098 8.978 9.026 21,993,454 +0.05(+0.58%)
Jul 09, 2012 9.094 9.138 8.922 8.974 16,688,483 -0.14(-1.54%)
Jul 06, 2012 8.998 9.126 8.998 9.114 14,911,028 +0.07(+0.80%)
Jul 05, 2012 9.150 9.158 9.034 9.042 17,917,914 -0.12(-1.27%)
Jul 03, 2012 9.098 9.180 9.098 9.158 8,198,719 +0.04(+0.44%)
Jul 02, 2012 9.270 9.266 9.034 9.118 18,407,556 -0.15(-1.64%)
Jun 29, 2012 9.258 9.282 9.206 9.270 14,004,992 +0.11(+1.18%)
Jun 28, 2012 9.066 9.174 9.002 9.162 13,121,768 +0.05(+0.57%)
Jun 27, 2012 9.038 9.138 9.006 9.110 10,923,164 +0.10(+1.11%)
Jun 26, 2012 9.074 9.086 8.966 9.010 16,362,866 -0.06(-0.66%)
Jun 25, 2012 9.062 9.124 8.982 9.070 15,477,173 -0.08(-0.87%)
Jun 22, 2012 9.210 9.254 9.106 9.150 33,026,548 -0.06(-0.65%)
Jun 21, 2012 9.242 9.270 9.164 9.210 16,444,937 +0.00(+0.04%)
Jun 20, 2012 9.098 9.230 9.070 9.206 15,704,568 +0.13(+1.41%)
Jun 19, 2012 9.138 9.162 9.054 9.078 16,807,708 -0.04(-0.44%)
Jun 18, 2012 9.118 9.138 9.010 9.118 15,574,670 +0.00(+0.00%)
Jun 15, 2012 9.106 9.166 9.034 9.118 21,217,692 +0.09(+1.02%)
Jun 14, 2012 8.842 9.038 8.726 9.026 44,043,580 +0.52(+6.06%)
Jun 13, 2012 8.582 8.610 8.464 8.510 27,959,714 -0.08(-0.98%)
Jun 12, 2012 8.522 8.626 8.522 8.594 20,552,552 +0.06(+0.70%)
Jun 11, 2012 8.734 8.734 8.510 8.534 24,728,468 -0.09(-1.02%)
Jun 08, 2012 8.682 8.698 8.614 8.622 22,090,424 -0.07(-0.78%)
Jun 07, 2012 8.842 8.870 8.690 8.690 18,377,342 -0.08(-0.96%)
Jun 06, 2012 8.758 8.804 8.730 8.774 16,108,301 +0.04(+0.41%)
Jun 05, 2012 8.706 8.790 8.706 8.738 14,375,473 -0.02(-0.23%)
Jun 04, 2012 8.634 8.758 8.618 8.758 15,675,396 +0.11(+1.25%)
Jun 01, 2012 8.766 8.782 8.646 8.650 13,159,768 -0.15(-1.68%)
May 31, 2012 8.914 8.946 8.782 8.798 16,489,579 -0.14(-1.52%)
May 30, 2012 8.962 9.014 8.874 8.934 16,943,990 -0.08(-0.89%)
May 29, 2012 8.986 9.038 8.954 9.014 10,153,248 +0.06(+0.62%)
May 25, 2012 8.842 8.982 8.842 8.958 8,373,787 +0.10(+1.17%)
May 24, 2012 8.858 8.914 8.790 8.854 12,387,730 -0.00(-0.05%)
May 23, 2012 8.878 8.918 8.738 8.858 14,139,693 -0.06(-0.72%)
May 22, 2012 8.858 8.942 8.814 8.922 12,366,351 +0.09(+1.04%)
May 21, 2012 8.770 8.854 8.734 8.830 8,874,201 +0.11(+1.28%)
May 18, 2012 8.754 8.820 8.698 8.718 12,744,560 -0.05(-0.55%)
May 17, 2012 8.874 8.890 8.766 8.766 9,482,379 -0.12(-1.31%)
May 16, 2012 8.894 9.014 8.866 8.882 11,419,173 +0.02(+0.27%)
May 15, 2012 8.962 8.994 8.842 8.858 12,707,849 -0.14(-1.60%)
May 14, 2012 9.062 9.082 8.954 9.002 13,374,687 -0.18(-1.96%)
May 11, 2012 9.134 9.254 9.074 9.182 11,139,377 +0.00(+0.02%)
May 10, 2012 9.104 9.200 9.085 9.180 10,683,226 +0.11(+1.23%)
May 09, 2012 9.061 9.168 8.997 9.069 9,694,128 -0.04(-0.48%)
May 08, 2012 9.124 9.152 9.065 9.112 9,307,933 -0.04(-0.43%)
May 07, 2012 9.192 9.212 9.136 9.152 8,592,108 -0.04(-0.48%)
May 04, 2012 9.240 9.275 9.176 9.196 8,670,050 -0.05(-0.56%)
May 03, 2012 9.295 9.343 9.224 9.248 8,759,735 -0.04(-0.39%)
May 02, 2012 9.259 9.307 9.240 9.283 7,145,716 -0.03(-0.34%)
May 01, 2012 9.256 9.395 9.236 9.315 8,372,251 +0.06(+0.64%)
Apr 30, 2012 9.256 9.291 9.208 9.256 10,847,731 -0.03(-0.34%)
Apr 27, 2012 9.303 9.315 9.212 9.287 7,929,012 +0.02(+0.26%)
Apr 26, 2012 9.228 9.311 9.152 9.263 10,034,673 +0.04(+0.43%)
Apr 25, 2012 9.303 9.323 9.184 9.224 7,391,313 -0.05(-0.51%)
Apr 24, 2012 9.232 9.299 9.216 9.271 11,039,432 +0.02(+0.26%)
Apr 23, 2012 9.212 9.295 9.148 9.248 10,052,503 +0.00(+0.00%)
Apr 20, 2012 9.252 9.287 9.198 9.248 14,832,852 +0.02(+0.17%)
Apr 19, 2012 9.371 9.377 9.212 9.232 15,025,664 -0.11(-1.19%)
Apr 18, 2012 9.359 9.442 9.323 9.343 10,725,293 -0.08(-0.84%)
Apr 17, 2012 9.367 9.494 9.367 9.423 11,304,217 +0.05(+0.51%)
Apr 16, 2012 9.407 9.438 9.311 9.375 9,153,442 +0.02(+0.26%)
Apr 13, 2012 9.379 9.442 9.339 9.351 10,410,544 -0.04(-0.47%)
Apr 12, 2012 9.323 9.405 9.283 9.395 11,615,324 +0.06(+0.68%)
Apr 11, 2012 9.307 9.375 9.275 9.331 10,522,442 +0.08(+0.82%)
Apr 10, 2012 9.395 9.478 9.228 9.256 14,554,015 -0.09(-0.98%)
Apr 09, 2012 9.351 9.415 9.307 9.347 11,980,628 -0.14(-1.43%)
Apr 05, 2012 9.395 9.486 9.355 9.482 15,487,737 +0.12(+1.27%)
Apr 04, 2012 9.431 9.486 9.359 9.363 17,954,222 -0.08(-0.80%)
Apr 03, 2012 9.709 9.721 9.435 9.438 22,277,458 -0.26(-2.71%)
Apr 02, 2012 9.614 9.729 9.590 9.701 14,573,420 +0.06(+0.66%)
Mar 30, 2012 9.629 9.669 9.590 9.637 14,126,915 +0.00(+0.04%)
Mar 29, 2012 9.586 9.661 9.546 9.633 13,795,466 +0.01(+0.12%)
Mar 28, 2012 9.657 9.693 9.598 9.621 9,274,417 -0.04(-0.41%)
Mar 27, 2012 9.661 9.713 9.614 9.661 8,698,359 +0.03(+0.33%)
Mar 26, 2012 9.753 9.753 9.602 9.629 17,517,240 -0.09(-0.94%)
Mar 23, 2012 9.554 9.765 9.542 9.721 34,809,188 +0.18(+1.83%)
Mar 22, 2012 9.606 9.637 9.530 9.546 14,378,551 -0.11(-1.15%)
Mar 21, 2012 9.586 9.661 9.562 9.657 13,427,432 +0.07(+0.75%)
Mar 20, 2012 9.566 9.614 9.530 9.586 9,353,171 -0.01(-0.12%)
Mar 19, 2012 9.673 9.689 9.586 9.598 11,018,949 -0.10(-0.98%)
Mar 16, 2012 9.745 9.745 9.625 9.693 23,788,862 -0.02(-0.16%)
Mar 15, 2012 9.669 9.709 9.606 9.709 8,696,657 +0.03(+0.29%)
Mar 14, 2012 9.614 9.681 9.574 9.681 11,675,535 +0.05(+0.50%)
Mar 13, 2012 9.717 9.725 9.578 9.633 13,661,474 -0.06(-0.66%)
Mar 12, 2012 9.701 9.725 9.645 9.697 8,905,939 +0.02(+0.25%)
Mar 09, 2012 9.717 9.733 9.637 9.673 9,727,375 -0.01(-0.08%)
Mar 08, 2012 9.586 9.693 9.558 9.681 11,253,132 +0.11(+1.12%)
Mar 07, 2012 9.554 9.590 9.526 9.574 11,730,556 +0.01(+0.08%)
Mar 06, 2012 9.582 9.633 9.534 9.566 13,944,723 -0.06(-0.62%)
Mar 05, 2012 9.510 9.643 9.415 9.625 13,572,927 +0.05(+0.50%)
Mar 02, 2012 9.709 9.773 9.550 9.578 17,947,566 -0.14(-1.47%)
Mar 01, 2012 9.749 9.856 9.598 9.721 33,894,408 +0.26(+2.73%)
Feb 29, 2012 9.454 9.542 9.438 9.462 21,773,626 +0.00(+0.04%)
Feb 28, 2012 9.486 9.514 9.450 9.458 31,024,166 -0.04(-0.42%)
Feb 27, 2012 9.327 9.532 9.279 9.498 18,848,638 +0.14(+1.44%)
Feb 24, 2012 9.307 9.367 9.192 9.363 23,341,626 +0.22(+2.44%)
Feb 23, 2012 9.391 9.417 9.116 9.140 28,111,816 -0.26(-2.79%)
Feb 22, 2012 9.411 9.506 9.363 9.403 15,170,048 -0.07(-0.76%)
Feb 21, 2012 9.506 9.546 9.450 9.474 7,579,016 -0.04(-0.42%)
Feb 17, 2012 9.530 9.590 9.502 9.514 11,454,399 +0.02(+0.17%)
Feb 16, 2012 9.446 9.502 9.403 9.498 7,242,062 +0.05(+0.55%)
Feb 15, 2012 9.486 9.530 9.427 9.446 10,623,728 -0.05(-0.50%)
Feb 14, 2012 9.431 9.498 9.353 9.494 11,423,826 +0.13(+1.40%)
Feb 13, 2012 9.454 9.458 9.339 9.363 14,865,418 +0.01(+0.11%)
Feb 10, 2012 9.298 9.404 9.298 9.353 14,841,405 +0.02(+0.21%)
Feb 09, 2012 9.373 9.444 9.329 9.333 20,433,212 -0.02(-0.25%)
Feb 08, 2012 9.381 9.464 9.321 9.357 20,074,714 -0.02(-0.25%)
Feb 07, 2012 9.484 9.559 9.361 9.381 17,235,820 -0.14(-1.50%)
Feb 06, 2012 9.484 9.575 9.432 9.523 17,065,872 +0.06(+0.59%)
Feb 03, 2012 9.555 9.567 9.341 9.468 22,922,534 -0.02(-0.21%)
Feb 02, 2012 9.436 9.535 9.393 9.488 12,795,452 +0.06(+0.59%)
Feb 01, 2012 9.480 9.511 9.393 9.432 13,266,465 +0.03(+0.29%)
Jan 31, 2012 9.535 9.567 9.381 9.404 13,851,140 -0.13(-1.37%)
Jan 30, 2012 9.579 9.586 9.499 9.535 9,796,630 -0.08(-0.86%)
Jan 27, 2012 9.717 9.761 9.598 9.618 9,207,490 -0.11(-1.10%)
Jan 26, 2012 9.788 9.820 9.685 9.725 8,814,409 -0.03(-0.32%)
Jan 25, 2012 9.606 9.794 9.598 9.757 11,049,584 +0.12(+1.27%)
Jan 24, 2012 9.535 9.662 9.515 9.634 7,226,578 +0.08(+0.87%)
Jan 23, 2012 9.456 9.579 9.452 9.551 13,326,456 +0.09(+0.92%)
Jan 20, 2012 9.507 9.511 9.389 9.464 16,141,923 -0.06(-0.62%)
Jan 19, 2012 9.571 9.583 9.492 9.523 14,882,940 -0.02(-0.25%)
Jan 18, 2012 9.543 9.650 9.507 9.547 12,740,312 -0.08(-0.78%)
Jan 17, 2012 9.646 9.828 9.618 9.622 11,465,671 +0.07(+0.75%)
Jan 13, 2012 9.492 9.598 9.460 9.551 15,739,807 +0.06(+0.63%)
Jan 12, 2012 9.519 9.559 9.416 9.492 10,760,349 -0.04(-0.46%)
Jan 11, 2012 9.571 9.590 9.468 9.535 11,049,624 -0.09(-0.95%)
Jan 10, 2012 9.670 9.733 9.610 9.626 13,293,667 +0.02(+0.25%)
Jan 09, 2012 9.583 9.626 9.543 9.602 7,427,301 +0.03(+0.29%)
Jan 06, 2012 9.614 9.638 9.515 9.575 9,527,346 -0.04(-0.41%)
Jan 05, 2012 9.610 9.634 9.503 9.614 10,771,129 +0.01(+0.08%)
Jan 04, 2012 9.713 9.733 9.598 9.606 8,790,079 +0.02(+0.21%)
Dec 30, 2011 9.678 9.678 9.586 9.586 4,516,778 -0.09(-0.94%)
Dec 29, 2011 9.678 9.697 9.642 9.678 4,308,448 +0.05(+0.49%)
Dec 28, 2011 9.658 9.693 9.618 9.630 5,822,253 -0.06(-0.57%)
Dec 27, 2011 9.650 9.725 9.618 9.685 4,086,180 -0.00(-0.04%)
Dec 23, 2011 9.610 9.697 9.579 9.689 5,326,573 +0.00(+0.00%)
Dec 21, 2011 9.499 9.749 9.499 9.689 15,950,725 +0.20(+2.09%)
Dec 20, 2011 9.412 9.507 9.408 9.492 11,103,408 +0.19(+2.04%)
Dec 19, 2011 9.448 9.507 9.282 9.302 8,399,510 -0.08(-0.89%)
Dec 16, 2011 9.495 9.515 9.357 9.385 17,383,554 -0.04(-0.42%)
Dec 15, 2011 9.373 9.468 9.369 9.424 13,182,139 +0.10(+1.10%)
Dec 14, 2011 9.416 9.484 9.317 9.321 11,765,338 -0.10(-1.09%)
Dec 13, 2011 9.468 9.567 9.398 9.424 15,479,945 -0.04(-0.46%)
Dec 12, 2011 9.420 9.488 9.369 9.468 11,830,222 -0.01(-0.08%)
Dec 09, 2011 9.337 9.527 9.321 9.476 11,942,024 +0.17(+1.79%)
Dec 08, 2011 9.361 9.389 9.286 9.309 9,527,942 -0.07(-0.72%)
Dec 07, 2011 9.333 9.420 9.329 9.377 10,566,983 -0.01(-0.13%)
Dec 06, 2011 9.385 9.444 9.365 9.389 10,348,519 +0.02(+0.17%)
Dec 05, 2011 9.325 9.448 9.305 9.373 9,645,681 +0.13(+1.37%)
Dec 02, 2011 9.262 9.305 9.210 9.246 13,344,022 -0.00(-0.04%)
Dec 01, 2011 9.385 9.393 9.080 9.250 25,013,996 +0.08(+0.82%)
Nov 30, 2011 8.997 9.175 8.902 9.175 27,827,748 +0.33(+3.71%)
Nov 29, 2011 8.965 8.985 8.846 8.846 17,221,948 -0.13(-1.45%)
Nov 28, 2011 8.874 9.013 8.870 8.977 13,049,524 +0.21(+2.35%)
Nov 25, 2011 8.609 8.815 8.581 8.771 7,022,985 +0.13(+1.56%)
Nov 23, 2011 8.629 8.716 8.613 8.637 11,170,594 -0.02(-0.23%)
Nov 22, 2011 8.767 8.787 8.652 8.656 11,914,018 -0.09(-1.09%)
Nov 21, 2011 8.716 8.799 8.700 8.751 8,794,048 -0.09(-0.99%)
Nov 18, 2011 8.787 8.886 8.732 8.838 11,384,490 +0.09(+1.00%)
Nov 17, 2011 8.894 8.953 8.704 8.751 17,267,480 -0.15(-1.65%)
Nov 16, 2011 9.080 9.112 8.886 8.898 14,817,909 -0.25(-2.73%)
Nov 15, 2011 9.123 9.195 9.072 9.147 13,897,776 -0.01(-0.13%)
Nov 14, 2011 9.195 9.286 9.100 9.159 8,530,631 -0.11(-1.24%)
Nov 11, 2011 9.119 9.290 9.112 9.274 8,924,422 +0.20(+2.23%)
Nov 10, 2011 9.040 9.127 8.965 9.072 8,207,902 +0.11(+1.26%)
Nov 09, 2011 9.042 9.069 8.936 8.959 10,717,792 -0.20(-2.15%)
Nov 08, 2011 9.085 9.164 9.026 9.156 10,022,909 +0.07(+0.74%)
Nov 07, 2011 8.971 9.101 8.936 9.089 9,358,528 +0.11(+1.18%)
Nov 04, 2011 8.837 9.004 8.817 8.983 11,225,996 +0.07(+0.75%)
Nov 03, 2011 8.936 8.939 8.794 8.916 16,993,508 +0.00(+0.00%)
Nov 02, 2011 8.971 9.010 8.892 8.916 15,875,434 +0.06(+0.67%)
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.