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

Kroger Co (NY: KR )

54.96 +0.05 (+0.09%)
Streaming Delayed Price Updated: 12:53 PM 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 (%)
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%)
Aug 02, 2010 8.231 8.296 8.196 8.231 27,195,280 +0.08(+0.94%)
Jul 30, 2010 8.154 8.188 8.084 8.154 10,948,201 +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 18,752,362 +0.13(+1.59%)
Jul 23, 2010 7.819 8.022 7.815 8.007 27,152,996 +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 27,686,310 +0.05(+0.63%)
Jul 20, 2010 7.888 7.900 7.684 7.888 27,556,054 +0.15(+1.94%)
Jul 19, 2010 7.857 7.884 7.723 7.738 20,213,794 -0.10(-1.33%)
Jul 16, 2010 7.842 8.007 7.823 7.842 18,360,626 -0.15(-1.83%)
Jul 15, 2010 7.988 8.034 7.911 7.988 21,553,494 +0.01(+0.10%)
Jul 14, 2010 8.046 8.046 7.896 7.980 46,123 -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 13,856,922 +0.00(+0.05%)
Jul 09, 2010 7.877 7.938 7.803 7.877 12,785,321 -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 16,814,800 -0.06(-0.75%)
Jul 01, 2010 7.634 7.757 7.534 7.703 33,975,596 +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 35,279,828 +0.03(+0.35%)
Jun 24, 2010 7.746 7.877 7.723 7.761 70,556 -0.04(-0.49%)
Jun 23, 2010 7.757 7.873 7.676 7.800 20,978,028 +0.03(+0.40%)
Jun 22, 2010 7.642 7.823 7.642 7.769 320,518 +0.10(+1.36%)
Jun 21, 2010 7.800 7.800 7.630 7.665 23,547,254 -0.06(-0.75%)
Jun 18, 2010 7.723 7.961 7.692 7.723 32,671,248 -0.27(-3.33%)
Jun 17, 2010 8.181 8.254 7.927 7.988 49,640,920 +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 16,208,739 -0.10(-1.35%)
Jun 11, 2010 7.538 7.749 7.538 7.696 21,487,964 +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 27,066,816 -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 13,076,450 -0.06(-0.83%)
Jun 04, 2010 7.438 7.653 7.415 7.438 22,016,920 -0.26(-3.35%)
Jun 03, 2010 7.746 7.800 7.619 7.696 18,577,882 -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 20,311,588 -0.10(-1.29%)
May 28, 2010 7.749 7.877 7.642 7.749 36,519,324 +0.11(+1.41%)
May 27, 2010 7.761 7.761 7.584 7.642 41,656,804 +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 7.780 563,848 -0.18(-2.23%)
May 24, 2010 8.150 8.161 7.957 7.957 31,239,132 -0.23(-2.78%)
May 21, 2010 8.219 8.281 8.081 8.184 33,394,882 -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 19,690,160 +0.03(+0.40%)
May 18, 2010 8.543 8.754 8.527 8.619 145,408 +0.12(+1.40%)
May 17, 2010 8.585 8.650 8.458 8.500 28,977,094 -0.06(-0.72%)
May 14, 2010 8.562 8.700 8.539 8.562 21,522,104 -0.11(-1.29%)
May 13, 2010 8.523 8.797 8.523 8.673 26,092,386 +0.17(+1.95%)
May 12, 2010 8.523 8.593 8.454 8.508 21,693,374 +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 19,627,946 +0.25(+3.06%)
May 07, 2010 8.510 8.648 8.249 8.261 41,538,976 -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 26,143,016 +0.03(+0.31%)
May 04, 2010 8.659 8.751 8.640 8.663 25,424,302 -0.05(-0.62%)
May 03, 2010 8.540 8.763 8.540 8.717 20,213,790 +0.20(+2.29%)
Apr 30, 2010 8.652 8.686 8.514 8.521 27,788,210 -0.10(-1.20%)
Apr 29, 2010 8.882 8.912 8.609 8.625 29,833,826 -0.23(-2.56%)
Apr 28, 2010 8.816 8.889 8.782 8.851 13,043,155 +0.07(+0.79%)
Apr 27, 2010 8.993 9.020 8.778 8.782 21,549,682 -0.26(-2.88%)
Apr 26, 2010 9.066 9.104 8.977 9.043 16,182,274 -0.04(-0.46%)
Apr 23, 2010 9.085 9.096 8.989 9.085 15,863,812 +0.01(+0.08%)
Apr 22, 2010 8.981 9.102 8.882 9.077 20,601,364 +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 19,372,422 -0.05(-0.59%)
Apr 16, 2010 8.916 9.108 8.916 9.062 42,803,340 +0.09(+1.03%)
Apr 15, 2010 8.836 8.985 8.786 8.970 26,337,930 +0.10(+1.12%)
Apr 14, 2010 8.655 8.874 8.648 8.870 24,014,844 +0.18(+2.07%)
Apr 13, 2010 8.602 8.709 8.594 8.690 14,462,960 +0.05(+0.62%)
Apr 12, 2010 8.663 8.686 8.571 8.636 18,180,016 -0.00(-0.04%)
Apr 09, 2010 8.556 8.640 8.510 8.640 14,729,343 +0.06(+0.71%)
Apr 08, 2010 8.491 8.609 8.425 8.579 21,666,628 +0.05(+0.58%)
Apr 07, 2010 8.414 8.579 8.410 8.529 24,438,306 +0.12(+1.41%)
Apr 06, 2010 8.410 8.429 8.379 8.410 14,391,745 +0.01(+0.09%)
Apr 05, 2010 8.391 8.452 8.349 8.402 14,078,803 +0.02(+0.18%)
Apr 01, 2010 8.341 8.387 8.387 8.387 39,175,588 +0.08(+1.02%)
Mar 31, 2010 8.211 8.341 8.184 8.303 19,413,176 +0.08(+0.98%)
Mar 30, 2010 8.184 8.249 8.161 8.222 16,029,579 +0.04(+0.52%)
Mar 29, 2010 8.130 8.215 8.126 8.180 12,813,410 +0.05(+0.61%)
Mar 26, 2010 8.161 8.188 8.088 8.130 13,740,848 -0.01(-0.14%)
Mar 25, 2010 8.161 8.215 8.130 8.142 16,032,942 -0.00(-0.05%)
Mar 24, 2010 8.180 8.192 8.092 8.146 22,924,170 -0.05(-0.65%)
Mar 23, 2010 8.161 8.253 8.161 8.199 20,316,826 +0.02(+0.28%)
Mar 22, 2010 8.318 8.318 8.146 8.176 30,969,660 -0.12(-1.43%)
Mar 19, 2010 8.510 8.525 8.238 8.295 38,766,580 -0.23(-2.70%)
Mar 18, 2010 8.586 8.613 8.521 8.525 17,318,386 -0.08(-0.89%)
Mar 17, 2010 8.583 8.632 8.537 8.602 15,007,520 +0.06(+0.67%)
Mar 16, 2010 8.537 8.606 8.514 8.544 13,002,578 -0.00(-0.04%)
Mar 15, 2010 8.548 8.563 8.460 8.548 11,844,615 +0.01(+0.13%)
Mar 12, 2010 8.368 8.560 8.356 8.537 27,438,000 +0.19(+2.25%)
Mar 11, 2010 8.487 8.525 8.314 8.349 29,129,622 -0.14(-1.67%)
Mar 10, 2010 8.575 8.632 8.452 8.491 24,767,114 -0.08(-0.89%)
Mar 09, 2010 8.778 8.843 8.510 8.567 55,313,588 -0.12(-1.41%)
Mar 08, 2010 8.728 8.885 8.690 8.690 33,227,598 -0.03(-0.31%)
Mar 05, 2010 8.701 8.755 8.600 8.717 14,712,127 +0.02(+0.22%)
Mar 04, 2010 8.636 8.709 8.613 8.698 11,073,912 +0.06(+0.71%)
Mar 03, 2010 8.475 8.671 8.448 8.636 30,474,264 -0.06(-0.66%)
Mar 02, 2010 8.613 8.747 8.600 8.694 24,348,924 +0.10(+1.20%)
Mar 01, 2010 8.502 8.613 8.441 8.590 17,639,768 +0.12(+1.40%)
Feb 26, 2010 8.529 8.583 8.471 8.471 22,385,642 -0.08(-0.94%)
Feb 25, 2010 8.272 8.594 8.165 8.552 34,141,996 +0.16(+1.92%)
Feb 24, 2010 8.322 8.402 8.264 8.391 12,631,283 +0.08(+0.92%)
Feb 23, 2010 8.448 8.478 8.291 8.314 17,878,620 -0.16(-1.86%)
Feb 22, 2010 8.464 8.537 8.433 8.471 12,300,862 +0.00(+0.05%)
Feb 19, 2010 8.395 8.491 8.383 8.468 13,429,647 +0.03(+0.41%)
Feb 18, 2010 8.284 8.456 8.264 8.433 15,933,860 +0.10(+1.24%)
Feb 17, 2010 8.322 8.402 8.291 8.330 17,674,060 +0.06(+0.70%)
Feb 16, 2010 8.238 8.284 8.180 8.272 10,992,662 +0.08(+1.03%)
Feb 12, 2010 8.176 8.188 8.188 8.188 23,891,766 -0.03(-0.37%)
Feb 11, 2010 8.111 8.241 8.096 8.218 14,348,199 +0.08(+0.99%)
Feb 10, 2010 8.157 8.203 8.119 8.138 12,071,660 -0.02(-0.21%)
Feb 09, 2010 8.167 8.170 8.094 8.155 13,290,214 +0.11(+1.38%)
Feb 08, 2010 8.079 8.132 7.995 8.044 16,312,909 -0.04(-0.47%)
Feb 05, 2010 8.071 8.151 8.014 8.083 20,703,860 +0.01(+0.09%)
Feb 04, 2010 8.170 8.258 8.064 8.075 27,646,860 -0.14(-1.67%)
Feb 03, 2010 8.224 8.273 8.182 8.212 17,764,510 -0.04(-0.51%)
Feb 02, 2010 8.224 8.300 8.132 8.254 18,404,996 +0.07(+0.89%)
Feb 01, 2010 8.216 8.281 8.167 8.182 16,395,817 +0.00(+0.05%)
Jan 29, 2010 8.148 8.247 8.136 8.178 18,503,770 +0.03(+0.42%)
Jan 28, 2010 8.132 8.277 8.106 8.144 14,716,792 -0.07(-0.88%)
Jan 27, 2010 8.247 8.300 8.117 8.216 20,388,144 -0.03(-0.32%)
Jan 26, 2010 8.258 8.335 8.216 8.243 18,920,470 -0.08(-1.01%)
Jan 25, 2010 8.323 8.361 8.266 8.327 24,904,330 +0.02(+0.23%)
Jan 22, 2010 8.186 8.380 8.148 8.308 37,935,920 +0.10(+1.16%)
Jan 21, 2010 8.201 8.331 8.170 8.212 38,736,964 -0.03(-0.32%)
Jan 20, 2010 8.025 8.256 7.968 8.239 31,753,810 +0.19(+2.37%)
Jan 19, 2010 7.888 8.056 7.880 8.048 22,315,412 +0.14(+1.79%)
Jan 15, 2010 7.880 7.907 7.907 7.907 43,316,828 +0.03(+0.44%)
Jan 14, 2010 7.846 7.899 7.804 7.873 17,098,220 +0.00(+0.00%)
Jan 13, 2010 7.941 7.976 7.716 7.873 22,991,236 -0.03(-0.39%)
Jan 12, 2010 7.808 7.987 7.786 7.903 28,655,784 +0.14(+1.82%)
Jan 11, 2010 7.716 7.777 7.686 7.762 19,594,972 +0.03(+0.39%)
Jan 08, 2010 7.808 7.808 7.678 7.732 27,485,762 -0.07(-0.93%)
Jan 07, 2010 7.728 7.812 7.657 7.804 27,689,274 +0.08(+0.99%)
Jan 06, 2010 7.724 7.762 7.636 7.728 32,930,792 +0.00(+0.05%)
Jan 05, 2010 7.823 7.842 7.697 7.724 26,078,474 -0.09(-1.17%)
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.