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 30, 2010 8.154 8.188 8.084 8.154 10,948,189 +0.01(+0.14%)
Jul 29, 2010 8.107 8.192 8.073 8.142 16,775 -0.05(-0.61%)
Jul 28, 2010 8.192 8.200 8.061 8.192 1,337 +0.00(+0.00%)
Jul 27, 2010 8.192 8.231 8.084 8.192 32,316 +0.06(+0.71%)
Jul 26, 2010 8.046 8.138 7.973 8.134 18,752,342 +0.13(+1.59%)
Jul 23, 2010 7.819 8.022 7.815 8.007 27,152,968 +0.14(+1.81%)
Jul 22, 2010 7.915 7.980 7.769 7.865 71,823 -0.07(-0.92%)
Jul 21, 2010 7.892 8.042 7.850 7.938 27,686,280 +0.05(+0.63%)
Jul 20, 2010 7.888 7.900 7.684 7.888 27,556,024 +0.15(+1.94%)
Jul 19, 2010 7.857 7.884 7.723 7.738 20,213,772 -0.10(-1.33%)
Jul 16, 2010 7.842 8.007 7.823 7.842 18,360,606 -0.15(-1.83%)
Jul 15, 2010 7.988 8.034 7.911 7.988 21,553,470 +0.01(+0.10%)
Jul 14, 2010 8.046 8.046 7.896 7.980 46,122 -0.02(-0.19%)
Jul 13, 2010 7.930 8.015 7.865 7.996 14,102 +0.12(+1.47%)
Jul 12, 2010 7.877 7.900 7.811 7.880 13,856,907 +0.00(+0.05%)
Jul 09, 2010 7.877 7.938 7.803 7.877 12,785,307 -0.02(-0.29%)
Jul 08, 2010 7.880 7.930 7.803 7.900 183,229 +0.03(+0.34%)
Jul 07, 2010 7.730 7.896 7.665 7.873 130,009 +0.17(+2.15%)
Jul 06, 2010 7.719 7.815 7.619 7.707 38,158 +0.06(+0.81%)
Jul 02, 2010 7.646 7.715 7.584 7.646 16,814,782 -0.06(-0.75%)
Jul 01, 2010 7.634 7.757 7.534 7.703 33,975,556 +0.12(+1.63%)
Jun 30, 2010 7.607 7.665 7.545 7.580 156,092 -0.05(-0.61%)
Jun 29, 2010 7.719 7.757 7.571 7.626 103,306 -0.16(-2.08%)
Jun 25, 2010 7.788 7.819 7.699 7.788 35,279,788 +0.03(+0.35%)
Jun 24, 2010 7.746 7.877 7.723 7.761 70,555 -0.04(-0.49%)
Jun 23, 2010 7.757 7.873 7.676 7.800 20,978,006 +0.03(+0.40%)
Jun 22, 2010 7.642 7.823 7.642 7.769 320,517 +0.10(+1.36%)
Jun 21, 2010 7.800 7.800 7.630 7.665 23,547,228 -0.06(-0.75%)
Jun 18, 2010 7.723 7.961 7.692 7.723 32,671,212 -0.27(-3.33%)
Jun 17, 2010 8.181 8.254 7.927 7.988 49,640,868 +0.26(+3.34%)
Jun 16, 2010 7.811 7.842 7.661 7.730 649 -0.12(-1.47%)
Jun 15, 2010 7.607 7.850 7.592 7.846 164,887 +0.25(+3.35%)
Jun 14, 2010 7.684 7.730 7.584 7.592 16,208,721 -0.10(-1.35%)
Jun 11, 2010 7.538 7.749 7.538 7.696 21,487,940 +0.08(+1.11%)
Jun 10, 2010 7.595 7.680 7.530 7.611 113,624 +0.10(+1.28%)
Jun 09, 2010 7.630 7.665 7.470 7.515 27,066,786 -0.05(-0.61%)
Jun 08, 2010 7.395 7.565 7.345 7.561 32,316 +0.18(+2.51%)
Jun 07, 2010 7.434 7.484 7.372 7.376 13,076,436 -0.06(-0.83%)
Jun 04, 2010 7.438 7.653 7.415 7.438 22,016,896 -0.26(-3.35%)
Jun 03, 2010 7.746 7.800 7.619 7.696 18,577,860 -0.03(-0.35%)
Jun 02, 2010 7.715 7.796 7.659 7.723 41,686 +0.07(+0.96%)
Jun 01, 2010 7.723 7.811 7.615 7.649 20,311,566 -0.10(-1.29%)
May 28, 2010 7.749 7.877 7.642 7.749 36,519,284 +0.11(+1.41%)
May 27, 2010 7.761 7.761 7.584 7.642 41,656,756 +0.01(+0.15%)
May 26, 2010 7.823 7.877 7.611 7.630 1,402 -0.15(-1.93%)
May 25, 2010 7.811 7.865 7.719 7.780 563,847 -0.18(-2.23%)
May 24, 2010 8.150 8.161 7.957 7.957 31,239,098 -0.23(-2.78%)
May 21, 2010 8.219 8.281 8.081 8.184 33,394,846 -0.10(-1.16%)
May 20, 2010 8.338 8.415 8.281 8.281 5,195 -0.37(-4.31%)
May 19, 2010 8.593 8.723 8.573 8.654 19,690,140 +0.03(+0.40%)
May 18, 2010 8.543 8.754 8.527 8.620 145,408 +0.12(+1.40%)
May 17, 2010 8.585 8.650 8.458 8.500 28,977,064 -0.06(-0.72%)
May 14, 2010 8.562 8.700 8.539 8.562 21,522,080 -0.11(-1.29%)
May 13, 2010 8.523 8.797 8.523 8.673 26,092,358 +0.17(+1.95%)
May 12, 2010 8.523 8.593 8.454 8.508 21,693,350 +0.01(+0.16%)
May 11, 2010 8.575 8.613 8.483 8.494 61,882 -0.02(-0.23%)
May 10, 2010 8.464 8.537 8.429 8.514 19,627,926 +0.25(+3.06%)
May 07, 2010 8.510 8.648 8.249 8.261 41,538,932 -0.24(-2.80%)
May 06, 2010 8.437 8.640 8.203 8.498 1,826 -0.19(-2.21%)
May 05, 2010 8.717 8.721 8.621 8.690 26,142,988 +0.03(+0.31%)
May 04, 2010 8.659 8.751 8.640 8.663 25,424,278 -0.05(-0.62%)
May 03, 2010 8.540 8.763 8.540 8.717 20,213,768 +0.20(+2.29%)
Apr 30, 2010 8.652 8.686 8.514 8.521 27,788,182 -0.10(-1.20%)
Apr 29, 2010 8.882 8.912 8.609 8.625 29,833,796 -0.23(-2.56%)
Apr 28, 2010 8.816 8.889 8.782 8.851 13,043,142 +0.07(+0.79%)
Apr 27, 2010 8.993 9.020 8.778 8.782 21,549,660 -0.26(-2.88%)
Apr 26, 2010 9.066 9.104 8.977 9.043 16,182,257 -0.04(-0.46%)
Apr 23, 2010 9.085 9.096 8.989 9.085 15,863,796 +0.01(+0.08%)
Apr 22, 2010 8.981 9.102 8.882 9.077 20,601,342 +0.07(+0.77%)
Apr 21, 2010 9.008 9.031 8.954 9.008 89,439 +0.03(+0.38%)
Apr 20, 2010 9.008 9.066 8.933 8.974 22,292 -0.03(-0.38%)
Apr 19, 2010 9.050 9.089 8.924 9.008 19,372,402 -0.05(-0.59%)
Apr 16, 2010 8.916 9.108 8.916 9.062 42,803,296 +0.09(+1.03%)
Apr 15, 2010 8.836 8.985 8.786 8.970 26,337,904 +0.10(+1.12%)
Apr 14, 2010 8.655 8.874 8.648 8.870 24,014,820 +0.18(+2.07%)
Apr 13, 2010 8.602 8.709 8.594 8.690 14,462,945 +0.05(+0.62%)
Apr 12, 2010 8.663 8.686 8.571 8.636 18,179,996 -0.00(-0.04%)
Apr 09, 2010 8.556 8.640 8.510 8.640 14,729,328 +0.06(+0.71%)
Apr 08, 2010 8.491 8.609 8.425 8.579 21,666,606 +0.05(+0.58%)
Apr 07, 2010 8.414 8.579 8.410 8.529 24,438,280 +0.12(+1.41%)
Apr 06, 2010 8.410 8.429 8.379 8.410 14,391,731 +0.01(+0.09%)
Apr 05, 2010 8.391 8.452 8.349 8.402 14,078,789 +0.02(+0.18%)
Apr 01, 2010 8.341 8.387 8.387 8.387 39,175,548 +0.08(+1.02%)
Mar 31, 2010 8.211 8.341 8.184 8.303 19,413,158 +0.08(+0.98%)
Mar 30, 2010 8.184 8.249 8.161 8.222 16,029,563 +0.04(+0.52%)
Mar 29, 2010 8.130 8.215 8.126 8.180 12,813,397 +0.05(+0.61%)
Mar 26, 2010 8.161 8.188 8.088 8.130 13,740,835 -0.01(-0.14%)
Mar 25, 2010 8.161 8.215 8.130 8.142 16,032,925 -0.00(-0.05%)
Mar 24, 2010 8.180 8.192 8.092 8.146 22,924,146 -0.05(-0.65%)
Mar 23, 2010 8.161 8.253 8.161 8.199 20,316,806 +0.02(+0.28%)
Mar 22, 2010 8.318 8.318 8.146 8.176 30,969,628 -0.12(-1.43%)
Mar 19, 2010 8.510 8.525 8.238 8.295 38,766,540 -0.23(-2.70%)
Mar 18, 2010 8.586 8.613 8.521 8.525 17,318,368 -0.08(-0.89%)
Mar 17, 2010 8.583 8.632 8.537 8.602 15,007,505 +0.06(+0.67%)
Mar 16, 2010 8.537 8.606 8.514 8.544 13,002,565 -0.00(-0.04%)
Mar 15, 2010 8.548 8.563 8.460 8.548 11,844,603 +0.01(+0.13%)
Mar 12, 2010 8.368 8.560 8.356 8.537 27,437,972 +0.19(+2.25%)
Mar 11, 2010 8.487 8.525 8.314 8.349 29,129,592 -0.14(-1.67%)
Mar 10, 2010 8.575 8.632 8.452 8.491 24,767,088 -0.08(-0.89%)
Mar 09, 2010 8.778 8.843 8.510 8.567 55,313,532 -0.12(-1.41%)
Mar 08, 2010 8.728 8.885 8.690 8.690 33,227,564 -0.03(-0.31%)
Mar 05, 2010 8.701 8.755 8.600 8.717 14,712,113 +0.02(+0.22%)
Mar 04, 2010 8.636 8.709 8.613 8.698 11,073,901 +0.06(+0.71%)
Mar 03, 2010 8.475 8.671 8.448 8.636 30,474,234 -0.06(-0.66%)
Mar 02, 2010 8.613 8.747 8.600 8.694 24,348,898 +0.10(+1.20%)
Mar 01, 2010 8.502 8.613 8.441 8.590 17,639,750 +0.12(+1.40%)
Feb 26, 2010 8.529 8.583 8.471 8.471 22,385,618 -0.08(-0.94%)
Feb 25, 2010 8.272 8.594 8.165 8.552 34,141,960 +0.16(+1.92%)
Feb 24, 2010 8.322 8.402 8.264 8.391 12,631,270 +0.08(+0.92%)
Feb 23, 2010 8.448 8.478 8.291 8.314 17,878,602 -0.16(-1.86%)
Feb 22, 2010 8.464 8.537 8.433 8.471 12,300,850 +0.00(+0.05%)
Feb 19, 2010 8.395 8.491 8.383 8.468 13,429,633 +0.03(+0.41%)
Feb 18, 2010 8.284 8.456 8.264 8.433 15,933,844 +0.10(+1.24%)
Feb 17, 2010 8.322 8.402 8.291 8.330 17,674,042 +0.06(+0.70%)
Feb 16, 2010 8.238 8.284 8.180 8.272 10,992,650 +0.08(+1.03%)
Feb 12, 2010 8.176 8.188 8.188 8.188 23,891,740 -0.03(-0.37%)
Feb 11, 2010 8.111 8.241 8.096 8.218 14,348,185 +0.08(+0.99%)
Feb 10, 2010 8.157 8.203 8.119 8.138 12,071,648 -0.02(-0.21%)
Feb 09, 2010 8.167 8.170 8.094 8.155 13,290,200 +0.11(+1.38%)
Feb 08, 2010 8.079 8.132 7.995 8.044 16,312,891 -0.04(-0.47%)
Feb 05, 2010 8.071 8.151 8.014 8.083 20,703,838 +0.01(+0.09%)
Feb 04, 2010 8.170 8.258 8.064 8.075 27,646,828 -0.14(-1.67%)
Feb 03, 2010 8.224 8.273 8.182 8.212 17,764,490 -0.04(-0.51%)
Feb 02, 2010 8.224 8.300 8.132 8.254 18,404,976 +0.07(+0.89%)
Feb 01, 2010 8.216 8.281 8.167 8.182 16,395,799 +0.00(+0.05%)
Jan 29, 2010 8.148 8.247 8.136 8.178 18,503,750 +0.03(+0.42%)
Jan 28, 2010 8.132 8.277 8.106 8.144 14,716,776 -0.07(-0.88%)
Jan 27, 2010 8.247 8.300 8.117 8.216 20,388,120 -0.03(-0.32%)
Jan 26, 2010 8.258 8.335 8.216 8.243 18,920,448 -0.08(-1.01%)
Jan 25, 2010 8.323 8.361 8.266 8.327 24,904,304 +0.02(+0.23%)
Jan 22, 2010 8.186 8.380 8.148 8.308 37,935,876 +0.10(+1.16%)
Jan 21, 2010 8.201 8.331 8.170 8.212 38,736,920 -0.03(-0.32%)
Jan 20, 2010 8.025 8.256 7.968 8.239 31,753,776 +0.19(+2.37%)
Jan 19, 2010 7.888 8.056 7.880 8.048 22,315,388 +0.14(+1.79%)
Jan 15, 2010 7.880 7.907 7.907 7.907 43,316,780 +0.03(+0.44%)
Jan 14, 2010 7.846 7.899 7.804 7.873 17,098,200 +0.00(+0.00%)
Jan 13, 2010 7.941 7.976 7.716 7.873 22,991,210 -0.03(-0.39%)
Jan 12, 2010 7.808 7.987 7.787 7.903 28,655,752 +0.14(+1.82%)
Jan 11, 2010 7.716 7.777 7.686 7.762 19,594,950 +0.03(+0.39%)
Jan 08, 2010 7.808 7.808 7.678 7.732 27,485,732 -0.07(-0.93%)
Jan 07, 2010 7.728 7.812 7.657 7.804 27,689,244 +0.08(+0.99%)
Jan 06, 2010 7.724 7.762 7.636 7.728 32,930,756 +0.00(+0.05%)
Jan 05, 2010 7.823 7.842 7.697 7.724 26,078,446 -0.09(-1.17%)
Jan 04, 2010 7.835 7.880 7.800 7.816 16,664,233 -0.02(-0.24%)
Dec 31, 2009 7.808 7.835 7.835 7.835 35,942,364 +0.02(+0.20%)
Dec 30, 2009 7.804 7.857 7.789 7.819 9,082,025 +0.02(+0.24%)
Dec 29, 2009 7.903 7.945 7.793 7.800 14,632,044 -0.11(-1.40%)
Dec 28, 2009 7.903 7.930 7.819 7.911 11,038,830 +0.03(+0.39%)
Dec 24, 2009 7.899 7.934 7.850 7.880 4,944,316 -0.00(-0.05%)
Dec 23, 2009 7.903 7.964 7.865 7.884 13,030,151 +0.02(+0.29%)
Dec 22, 2009 7.842 7.896 7.812 7.861 12,512,629 +0.09(+1.13%)
Dec 21, 2009 7.739 7.861 7.693 7.774 26,173,992 +0.09(+1.19%)
Dec 18, 2009 7.774 7.831 7.659 7.682 38,145,284 -0.08(-1.08%)
Dec 17, 2009 7.808 7.861 7.751 7.766 29,495,996 -0.06(-0.71%)
Dec 16, 2009 7.697 7.945 7.674 7.821 43,864,440 +0.13(+1.66%)
Dec 15, 2009 7.625 7.701 7.587 7.693 33,772,504 +0.09(+1.20%)
Dec 14, 2009 7.629 7.640 7.548 7.602 33,100,456 -0.04(-0.55%)
Dec 11, 2009 7.682 7.724 7.621 7.644 30,667,450 -0.01(-0.15%)
Dec 10, 2009 7.651 7.705 7.587 7.655 36,268,248 +0.01(+0.15%)
Dec 09, 2009 7.716 7.716 7.495 7.644 71,742,040 -0.04(-0.50%)
Dec 08, 2009 7.648 7.873 7.422 7.682 201,955,952 -1.04(-11.90%)
Dec 07, 2009 8.583 8.766 8.544 8.720 25,999,486 +0.13(+1.56%)
Dec 04, 2009 8.533 8.695 8.491 8.586 32,475,236 +0.10(+1.17%)
Dec 03, 2009 8.678 8.678 8.476 8.487 20,935,616 -0.18(-2.03%)
Dec 02, 2009 8.781 8.789 8.647 8.663 22,215,172 -0.07(-0.83%)
Dec 01, 2009 8.735 8.827 8.686 8.735 15,544,727 +0.06(+0.66%)
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%)
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.