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

Kroger Co (NY: KR )

54.20 -0.24 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2007 10.90 11.14 10.89 10.97 14,859,123 +0.18(+1.66%)
Nov 29, 2007 10.88 10.91 10.67 10.79 10,703,438 -0.10(-0.91%)
Nov 28, 2007 10.68 10.97 10.65 10.89 14,767,505 +0.27(+2.51%)
Nov 27, 2007 10.72 10.74 10.43 10.62 14,585,039 -0.06(-0.57%)
Nov 26, 2007 10.69 10.93 10.67 10.69 12,203,950 +0.00(+0.00%)
Nov 23, 2007 10.86 10.89 10.62 10.69 6,696,602 -0.09(-0.81%)
Nov 21, 2007 10.68 10.88 10.68 10.77 10,552,609 -0.02(-0.18%)
Nov 20, 2007 10.80 10.97 10.65 10.79 14,916,938 -0.01(-0.11%)
Nov 19, 2007 10.84 10.89 10.69 10.80 15,026,977 -0.13(-1.19%)
Nov 16, 2007 10.66 10.97 10.61 10.93 17,310,624 +0.37(+3.47%)
Nov 15, 2007 10.67 10.99 10.49 10.57 12,896,813 -0.12(-1.14%)
Nov 14, 2007 10.70 10.85 10.66 10.69 10,112,272 +0.07(+0.68%)
Nov 13, 2007 10.26 10.64 10.24 10.62 11,827,692 +0.42(+4.16%)
Nov 12, 2007 10.15 10.69 10.15 10.19 15,839,201 +0.00(+0.00%)
Nov 09, 2007 10.28 10.56 10.17 10.19 12,548,447 -0.25(-2.38%)
Nov 08, 2007 10.44 10.57 10.20 10.44 11,509,504 +0.01(+0.11%)
Nov 07, 2007 10.47 10.65 10.41 10.43 10,712,966 -0.19(-1.83%)
Nov 06, 2007 10.69 10.77 10.38 10.62 11,021,103 -0.07(-0.64%)
Nov 05, 2007 10.71 10.88 10.59 10.69 9,919,046 -0.12(-1.09%)
Nov 02, 2007 10.78 10.89 10.59 10.81 9,533,130 +0.05(+0.46%)
Nov 01, 2007 11.13 11.20 10.71 10.76 11,244,272 -0.45(-4.05%)
Oct 31, 2007 11.15 11.25 10.96 11.22 8,300,217 +0.12(+1.07%)
Oct 30, 2007 11.12 11.21 10.99 11.10 8,141,156 -0.03(-0.27%)
Oct 29, 2007 11.03 11.21 11.02 11.13 9,967,335 +0.18(+1.67%)
Oct 26, 2007 11.07 11.09 10.78 10.94 9,077,437 -0.03(-0.31%)
Oct 25, 2007 11.02 11.08 10.80 10.98 8,098,181 +0.06(+0.59%)
Oct 24, 2007 10.77 10.95 10.64 10.91 11,378,176 +0.07(+0.67%)
Oct 23, 2007 10.93 11.00 10.73 10.84 9,591,304 -0.08(-0.73%)
Oct 22, 2007 10.73 11.01 10.65 10.92 9,088,967 +0.23(+2.18%)
Oct 19, 2007 10.73 10.94 10.65 10.69 11,257,374 -0.04(-0.36%)
Oct 18, 2007 10.85 10.94 10.72 10.73 7,661,093 -0.15(-1.40%)
Oct 17, 2007 10.95 11.04 10.77 10.88 8,363,107 -0.03(-0.24%)
Oct 16, 2007 11.07 11.25 10.88 10.91 13,431,022 -0.28(-2.49%)
Oct 15, 2007 11.35 11.41 11.07 11.19 9,964,977 -0.19(-1.71%)
Oct 12, 2007 11.14 11.45 11.10 11.38 13,183,928 +0.29(+2.65%)
Oct 11, 2007 10.99 11.33 10.98 11.09 17,616,376 +0.08(+0.73%)
Oct 10, 2007 10.97 11.10 10.93 11.01 9,802,248 +0.03(+0.31%)
Oct 09, 2007 11.01 11.01 10.85 10.97 7,161,639 +0.00(+0.00%)
Oct 08, 2007 11.05 11.10 10.91 10.97 5,642,837 -0.10(-0.86%)
Oct 05, 2007 11.11 11.18 10.98 11.07 9,994,588 +0.09(+0.83%)
Oct 04, 2007 10.94 11.04 10.90 10.98 6,408,003 +0.02(+0.21%)
Oct 03, 2007 10.86 11.07 10.84 10.95 8,030,050 +0.03(+0.24%)
Oct 02, 2007 10.96 11.01 10.78 10.93 9,185,661 -0.05(-0.42%)
Oct 01, 2007 10.95 11.07 10.85 10.97 11,216,655 +0.09(+0.81%)
Sep 28, 2007 10.91 11.00 10.80 10.88 9,950,827 -0.02(-0.21%)
Sep 27, 2007 10.77 10.93 10.71 10.91 7,703,544 +0.16(+1.49%)
Sep 26, 2007 10.82 10.91 10.70 10.75 12,303,450 +0.02(+0.14%)
Sep 25, 2007 10.78 10.83 10.57 10.73 13,028,262 -0.05(-0.50%)
Sep 24, 2007 10.89 11.02 10.77 10.78 9,783,119 -0.11(-0.98%)
Sep 21, 2007 11.03 11.03 10.84 10.89 11,831,353 -0.03(-0.28%)
Sep 20, 2007 11.07 11.07 10.80 10.92 11,198,152 -0.14(-1.31%)
Sep 19, 2007 11.08 11.18 10.90 11.07 13,960,873 -0.03(-0.31%)
Sep 18, 2007 10.31 11.26 10.72 11.10 27,212,840 +0.79(+7.66%)
Sep 17, 2007 10.32 10.40 10.22 10.31 13,887,105 -0.06(-0.55%)
Sep 14, 2007 10.19 10.44 10.11 10.37 16,254,275 +0.18(+1.76%)
Sep 13, 2007 10.17 10.32 10.10 10.19 9,615,674 +0.10(+0.98%)
Sep 12, 2007 10.15 10.30 10.04 10.09 11,027,020 -0.11(-1.09%)
Sep 11, 2007 9.861 10.27 9.811 10.20 15,119,104 +0.35(+3.52%)
Sep 10, 2007 9.731 9.949 9.655 9.853 9,879,027 +0.14(+1.45%)
Sep 07, 2007 9.762 9.998 9.689 9.712 10,780,717 -0.17(-1.74%)
Sep 06, 2007 9.804 9.964 9.754 9.884 12,549,247 +0.09(+0.90%)
Sep 05, 2007 10.01 10.13 9.720 9.796 11,688,959 -0.29(-2.84%)
Sep 04, 2007 10.14 10.23 10.00 10.08 8,609,635 -0.06(-0.60%)
Aug 31, 2007 9.895 10.21 9.838 10.14 14,209,028 +0.34(+3.51%)
Aug 30, 2007 9.987 10.02 9.754 9.800 8,722,893 -0.19(-1.87%)
Aug 29, 2007 9.815 10.04 9.785 9.987 12,679,482 +0.21(+2.15%)
Aug 28, 2007 10.13 10.13 9.739 9.777 15,676,208 -0.38(-3.72%)
Aug 27, 2007 10.44 10.44 10.15 10.15 8,817,928 -0.29(-2.81%)
Aug 24, 2007 10.23 10.49 10.21 10.45 19,603,186 +0.37(+3.71%)
Aug 23, 2007 10.08 10.17 9.941 10.07 10,225,186 -0.00(-0.04%)
Aug 22, 2007 10.05 10.24 9.972 10.08 10,162,296 +0.10(+0.99%)
Aug 21, 2007 9.869 10.18 9.743 9.979 11,761,283 +0.11(+1.12%)
Aug 20, 2007 9.941 9.972 9.708 9.869 10,929,663 -0.09(-0.88%)
Aug 17, 2007 9.743 9.972 9.609 9.956 25,421,404 +0.49(+5.20%)
Aug 16, 2007 9.479 9.636 9.208 9.464 26,231,174 -0.02(-0.16%)
Aug 15, 2007 9.556 9.827 9.411 9.479 16,703,781 -0.09(-0.96%)
Aug 14, 2007 9.750 9.827 9.434 9.571 24,333,610 -0.15(-1.49%)
Aug 13, 2007 9.685 9.979 9.697 9.716 16,336,556 +0.00(+0.00%)
Aug 10, 2007 9.414 9.850 9.346 9.716 29,939,292 +0.24(+2.54%)
Aug 09, 2007 9.712 9.670 9.140 9.476 37,862,000 -0.24(-2.44%)
Aug 08, 2007 10.02 10.06 9.476 9.712 28,575,466 -0.31(-3.05%)
Aug 07, 2007 10.00 10.25 9.914 10.02 17,857,454 -0.08(-0.79%)
Aug 06, 2007 9.937 10.10 9.697 10.10 21,804,378 +0.15(+1.50%)
Aug 03, 2007 10.02 10.23 9.914 9.949 14,253,117 -0.28(-2.72%)
Aug 02, 2007 10.17 10.35 10.09 10.23 15,813,780 -0.08(-0.74%)
Aug 01, 2007 9.865 10.38 9.846 10.30 24,581,534 +0.40(+4.01%)
Jul 31, 2007 10.20 10.35 9.899 9.907 14,202,183 -0.20(-1.96%)
Jul 30, 2007 10.05 10.19 9.979 10.11 14,398,559 +0.06(+0.61%)
Jul 27, 2007 10.18 10.27 9.892 10.04 19,166,368 -0.18(-1.79%)
Jul 26, 2007 10.36 10.50 10.15 10.23 19,048,928 -0.21(-2.05%)
Jul 25, 2007 10.70 10.76 10.36 10.44 15,906,845 -0.15(-1.44%)
Jul 24, 2007 10.84 10.88 10.57 10.59 17,071,310 -0.32(-2.90%)
Jul 23, 2007 10.87 11.01 10.81 10.91 13,201,674 +0.10(+0.88%)
Jul 20, 2007 10.85 10.90 10.74 10.81 17,914,298 -0.16(-1.43%)
Jul 19, 2007 11.19 11.19 10.88 10.97 19,554,240 -0.13(-1.20%)
Jul 18, 2007 10.97 11.23 10.97 11.11 19,441,768 +0.07(+0.66%)
Jul 17, 2007 11.09 11.17 11.01 11.03 12,153,037 -0.10(-0.89%)
Jul 16, 2007 10.96 11.25 10.94 11.13 15,700,122 +0.14(+1.25%)
Jul 13, 2007 11.00 11.07 10.86 10.99 17,634,614 -0.08(-0.76%)
Jul 12, 2007 10.75 11.09 10.73 11.08 17,366,084 +0.34(+3.20%)
Jul 11, 2007 10.64 10.80 10.60 10.73 15,605,194 +0.03(+0.29%)
Jul 10, 2007 10.69 10.80 10.57 10.70 17,473,732 -0.10(-0.95%)
Jul 09, 2007 10.80 10.88 10.77 10.81 18,198,724 +0.03(+0.32%)
Jul 06, 2007 10.69 10.82 10.62 10.77 17,375,552 +0.05(+0.50%)
Jul 05, 2007 10.83 10.89 10.51 10.72 22,510,312 -0.16(-1.51%)
Jul 03, 2007 10.91 11.02 10.85 10.88 9,059,482 -0.09(-0.83%)
Jul 02, 2007 10.71 11.00 10.73 10.98 21,840,426 +0.24(+2.24%)
Jun 29, 2007 10.80 10.88 10.62 10.73 16,104,465 -0.05(-0.49%)
Jun 28, 2007 10.78 10.93 10.69 10.79 17,521,254 +0.01(+0.07%)
Jun 27, 2007 10.56 10.86 10.35 10.78 27,387,576 +0.23(+2.13%)
Jun 26, 2007 10.99 11.01 10.50 10.56 39,483,396 -0.76(-6.74%)
Jun 25, 2007 11.28 11.53 11.18 11.32 22,658,276 +0.21(+1.92%)
Jun 22, 2007 11.42 11.45 11.11 11.11 27,465,302 -0.38(-3.29%)
Jun 21, 2007 11.52 11.51 11.34 11.48 9,498,708 -0.04(-0.36%)
Jun 20, 2007 11.58 11.61 11.36 11.52 14,770,849 -0.06(-0.49%)
Jun 19, 2007 11.56 11.61 11.49 11.58 14,748,051 +0.02(+0.20%)
Jun 18, 2007 11.68 11.70 11.54 11.56 9,129,059 -0.14(-1.17%)
Jun 15, 2007 11.65 11.78 11.61 11.70 14,463,210 +0.08(+0.72%)
Jun 14, 2007 11.48 11.66 11.41 11.61 12,427,397 +0.15(+1.30%)
Jun 13, 2007 11.25 11.49 11.23 11.46 14,281,352 +0.24(+2.18%)
Jun 12, 2007 11.35 11.37 11.22 11.22 14,137,752 -0.19(-1.67%)
Jun 11, 2007 11.28 11.54 11.24 11.41 16,925,664 +0.13(+1.18%)
Jun 08, 2007 11.26 11.34 11.19 11.28 16,770,618 +0.01(+0.10%)
Jun 07, 2007 11.61 11.61 11.23 11.27 21,232,178 -0.14(-1.27%)
Jun 06, 2007 11.35 11.51 11.35 11.41 11,989,643 -0.01(-0.07%)
Jun 05, 2007 11.57 11.62 11.35 11.42 23,813,158 -0.14(-1.22%)
Jun 04, 2007 11.93 11.99 11.51 11.56 19,585,648 -0.43(-3.57%)
Jun 01, 2007 11.59 12.19 11.59 11.99 19,517,470 +0.42(+3.60%)
May 31, 2007 11.49 11.64 11.47 11.57 13,783,745 +0.10(+0.86%)
May 30, 2007 11.55 11.50 11.39 11.47 14,613,334 +0.03(+0.27%)
May 29, 2007 11.26 11.50 11.25 11.44 22,370,994 +0.16(+1.46%)
May 25, 2007 11.19 11.30 11.19 11.28 8,533,959 +0.10(+0.92%)
May 24, 2007 11.28 11.35 11.17 11.17 11,681,533 -0.09(-0.81%)
May 23, 2007 11.28 11.34 11.25 11.27 11,417,220 -0.00(-0.03%)
May 22, 2007 11.24 11.33 11.24 11.27 11,427,440 +0.00(+0.03%)
May 21, 2007 11.30 11.34 11.24 11.27 17,152,782 -0.03(-0.24%)
May 18, 2007 11.28 11.33 11.25 11.29 22,484,874 +0.07(+0.65%)
May 17, 2007 11.18 11.28 11.15 11.22 16,062,459 -0.02(-0.17%)
May 16, 2007 11.18 11.26 11.07 11.24 26,145,224 +0.12(+1.06%)
May 15, 2007 11.11 11.17 11.08 11.12 18,810,506 +0.01(+0.10%)
May 14, 2007 11.01 11.15 10.99 11.11 19,908,100 +0.10(+0.90%)
May 11, 2007 10.98 11.07 10.95 11.01 12,319,354 +0.00(+0.00%)
May 10, 2007 11.03 11.15 10.92 11.01 13,710,321 -0.09(-0.79%)
May 09, 2007 11.17 11.20 11.02 11.10 14,952,919 -0.09(-0.78%)
May 08, 2007 11.23 11.30 11.15 11.19 12,335,157 -0.12(-1.05%)
May 07, 2007 11.26 11.34 11.20 11.30 7,631,666 +0.04(+0.34%)
May 04, 2007 11.35 11.46 11.22 11.27 12,077,569 -0.07(-0.64%)
May 03, 2007 11.38 11.44 11.30 11.34 15,100,462 -0.02(-0.20%)
May 02, 2007 11.23 11.40 11.13 11.36 9,840,043 +0.13(+1.12%)
May 01, 2007 11.30 11.33 11.07 11.23 13,131,119 -0.03(-0.24%)
Apr 30, 2007 11.40 11.41 11.22 11.26 12,570,797 -0.08(-0.74%)
Apr 27, 2007 11.14 11.40 11.14 11.35 12,508,331 +0.09(+0.81%)
Apr 26, 2007 11.38 11.43 11.21 11.25 10,755,273 -0.16(-1.40%)
Apr 25, 2007 11.37 11.45 11.32 11.41 8,343,472 +0.10(+0.91%)
Apr 24, 2007 11.47 11.48 11.19 11.31 12,483,495 -0.21(-1.85%)
Apr 23, 2007 11.41 11.61 11.39 11.52 15,971,137 +0.07(+0.63%)
Apr 20, 2007 11.54 11.54 11.44 11.45 15,411,531 -0.03(-0.23%)
Apr 19, 2007 11.44 11.51 11.14 11.48 18,245,936 +0.26(+2.31%)
Apr 18, 2007 11.20 11.26 11.14 11.22 12,422,491 +0.02(+0.17%)
Apr 17, 2007 11.22 11.30 11.17 11.20 13,122,948 -0.02(-0.17%)
Apr 16, 2007 11.01 11.25 10.95 11.22 23,807,244 +0.28(+2.58%)
Apr 13, 2007 11.02 11.07 10.89 10.94 21,218,488 -0.08(-0.76%)
Apr 12, 2007 11.07 11.08 10.90 11.02 14,592,824 -0.01(-0.07%)
Apr 11, 2007 11.07 11.18 10.99 11.03 19,643,022 -0.23(-2.00%)
Apr 10, 2007 11.07 11.31 11.07 11.25 20,621,780 +0.10(+0.92%)
Apr 09, 2007 11.39 11.41 11.11 11.15 23,562,896 +0.04(+0.38%)
Apr 05, 2007 11.16 11.16 11.06 11.11 11,278,272 -0.09(-0.82%)
Apr 04, 2007 11.07 11.25 10.99 11.20 21,947,438 +0.13(+1.21%)
Apr 03, 2007 10.90 11.21 10.90 11.07 27,466,840 +0.17(+1.58%)
Apr 02, 2007 10.74 10.92 10.74 10.90 19,072,392 +0.11(+1.06%)
Mar 30, 2007 10.72 10.85 10.65 10.78 16,691,756 +0.10(+0.89%)
Mar 29, 2007 10.88 10.89 10.66 10.69 27,430,416 -0.13(-1.23%)
Mar 28, 2007 10.83 10.88 10.74 10.82 19,396,072 -0.02(-0.14%)
Mar 27, 2007 10.84 10.90 10.73 10.83 19,938,340 -0.09(-0.84%)
Mar 26, 2007 10.64 10.96 10.61 10.93 23,567,060 +0.12(+1.13%)
Mar 23, 2007 10.77 10.95 10.75 10.80 19,400,364 -0.02(-0.14%)
Mar 22, 2007 10.83 10.91 10.69 10.82 24,061,690 +0.06(+0.57%)
Mar 21, 2007 10.88 10.88 10.55 10.76 30,650,882 +0.09(+0.86%)
Mar 20, 2007 10.36 10.72 10.34 10.67 31,583,538 +0.35(+3.37%)
Mar 19, 2007 10.21 10.33 10.11 10.32 19,861,632 +0.17(+1.65%)
Mar 16, 2007 10.22 10.30 10.09 10.15 23,692,632 -0.06(-0.56%)
Mar 15, 2007 10.11 10.23 10.09 10.21 16,250,868 +0.07(+0.68%)
Mar 14, 2007 10.03 10.27 9.964 10.14 23,425,872 +0.11(+1.07%)
Mar 13, 2007 9.830 10.32 9.827 10.03 24,760,720 +0.20(+2.06%)
Mar 12, 2007 9.846 9.872 9.659 9.830 15,034,464 +0.18(+1.86%)
Mar 09, 2007 9.846 9.895 9.647 9.651 13,348,478 -0.11(-1.10%)
Mar 08, 2007 9.594 9.872 9.544 9.758 12,823,082 +0.24(+2.57%)
Mar 07, 2007 9.598 9.712 9.498 9.514 12,210,687 -0.08(-0.84%)
Mar 06, 2007 9.663 9.724 9.544 9.594 17,036,474 -0.03(-0.28%)
Mar 05, 2007 9.449 9.872 9.441 9.621 11,105,389 -0.05(-0.55%)
Mar 02, 2007 9.743 9.865 9.636 9.674 11,683,980 -0.07(-0.71%)
Mar 01, 2007 9.701 9.861 9.594 9.743 11,431,449 -0.04(-0.43%)
Feb 28, 2007 9.529 9.884 9.483 9.785 19,479,764 +0.26(+2.68%)
Feb 27, 2007 9.514 9.808 9.456 9.529 18,652,494 -0.30(-3.03%)
Feb 26, 2007 9.808 9.869 9.808 9.827 10,099,919 +0.03(+0.31%)
Feb 23, 2007 9.987 9.987 9.781 9.796 11,451,810 -0.13(-1.27%)
Feb 22, 2007 10.06 10.13 9.861 9.922 14,508,019 -0.18(-1.78%)
Feb 21, 2007 10.14 10.19 10.01 10.10 6,801,330 +0.02(+0.15%)
Feb 20, 2007 10.12 10.15 9.964 10.09 8,220,818 -0.02(-0.15%)
Feb 16, 2007 9.953 10.14 9.953 10.10 8,817,490 +0.10(+1.03%)
Feb 15, 2007 9.960 10.02 9.895 9.998 10,360,924 +0.04(+0.42%)
Feb 14, 2007 9.857 9.991 9.857 9.956 10,579,301 +0.10(+1.05%)
Feb 13, 2007 9.830 9.872 9.769 9.853 7,420,061 -0.03(-0.31%)
Feb 12, 2007 9.865 9.945 9.800 9.884 7,766,754 +0.01(+0.08%)
Feb 09, 2007 9.903 10.01 9.788 9.876 12,131,812 -0.03(-0.27%)
Feb 08, 2007 9.922 9.998 9.846 9.903 13,927,856 -0.07(-0.73%)
Feb 07, 2007 9.777 10.01 9.762 9.975 13,364,725 +0.16(+1.63%)
Feb 06, 2007 9.911 9.949 9.773 9.815 12,594,318 -0.10(-0.96%)
Feb 05, 2007 9.827 9.953 9.796 9.911 18,577,550 +0.05(+0.46%)
Feb 02, 2007 9.815 9.907 9.796 9.865 12,252,614 +0.05(+0.51%)
Feb 01, 2007 9.762 9.895 9.727 9.815 9,455,827 +0.05(+0.47%)
Jan 31, 2007 9.655 9.819 9.617 9.769 15,536,801 +0.02(+0.16%)
Jan 30, 2007 9.544 9.800 9.540 9.754 25,627,558 +0.20(+2.12%)
Jan 29, 2007 9.483 9.598 9.441 9.552 32,106,314 +0.20(+2.12%)
Jan 26, 2007 9.189 9.414 9.163 9.353 13,942,530 +0.17(+1.83%)
Jan 25, 2007 9.254 9.319 9.109 9.186 10,815,569 -0.11(-1.19%)
Jan 24, 2007 9.258 9.380 9.220 9.296 7,591,914 +0.01(+0.12%)
Jan 23, 2007 9.250 9.319 9.163 9.285 8,736,781 +0.01(+0.12%)
Jan 22, 2007 9.235 9.338 9.193 9.273 11,769,144 +0.07(+0.75%)
Jan 19, 2007 9.136 9.216 9.082 9.205 13,274,582 +0.12(+1.34%)
Jan 18, 2007 9.098 9.128 9.040 9.082 11,391,016 +0.03(+0.34%)
Jan 17, 2007 9.063 9.082 8.991 9.052 8,118,621 -0.01(-0.13%)
Jan 16, 2007 8.957 9.098 8.907 9.063 9,485,176 +0.06(+0.72%)
Jan 12, 2007 9.090 9.109 8.968 8.999 10,842,560 -0.07(-0.80%)
Jan 11, 2007 9.060 9.105 8.995 9.071 10,379,791 +0.03(+0.30%)
Jan 10, 2007 8.979 9.063 8.957 9.044 9,149,761 +0.02(+0.21%)
Jan 09, 2007 9.113 9.117 8.957 9.025 13,378,875 -0.00(-0.04%)
Jan 08, 2007 8.968 9.063 8.941 9.029 15,732,547 +0.02(+0.25%)
Jan 05, 2007 8.953 9.048 8.892 9.006 17,100,674 +0.00(+0.04%)
Jan 04, 2007 8.777 9.010 8.762 9.002 16,138,976 +0.16(+1.81%)
Jan 03, 2007 8.804 8.968 8.754 8.842 16,220,995 +0.04(+0.43%)
Dec 29, 2006 8.697 8.857 8.686 8.804 8,465,828 +0.09(+1.01%)
Dec 28, 2006 8.804 8.861 8.716 8.716 5,643,099 -0.13(-1.47%)
Dec 27, 2006 8.838 8.888 8.632 8.846 10,689,526 +0.11(+1.27%)
Dec 26, 2006 8.834 8.926 8.716 8.735 12,808,931 -0.12(-1.34%)
Dec 22, 2006 8.915 8.964 8.838 8.854 11,191,077 -0.02(-0.22%)
Dec 21, 2006 8.854 8.934 8.800 8.873 17,065,560 +0.08(+0.87%)
Dec 20, 2006 8.972 8.972 8.777 8.796 21,226,544 -0.11(-1.20%)
Dec 19, 2006 8.968 9.044 8.861 8.903 19,006,252 -0.10(-1.06%)
Dec 18, 2006 9.235 9.269 8.979 8.999 18,082,812 -0.27(-2.92%)
Dec 15, 2006 9.292 9.342 9.235 9.269 17,574,186 +0.04(+0.41%)
Dec 14, 2006 9.155 9.266 9.140 9.231 17,827,320 +0.11(+1.17%)
Dec 13, 2006 9.155 9.193 9.014 9.124 20,047,612 -0.03(-0.33%)
Dec 12, 2006 9.010 9.159 9.002 9.155 15,146,618 +0.11(+1.18%)
Dec 11, 2006 8.846 9.075 8.758 9.048 15,561,433 +0.24(+2.77%)
Dec 08, 2006 8.846 8.892 8.762 8.804 5,692,101 -0.01(-0.13%)
Dec 07, 2006 8.815 8.918 8.777 8.815 9,557,238 -0.03(-0.30%)
Dec 06, 2006 8.915 9.006 8.762 8.842 20,579,560 -0.12(-1.36%)
Dec 05, 2006 8.873 9.285 8.781 8.964 34,382,420 +0.44(+5.19%)
Dec 04, 2006 8.270 8.541 8.243 8.521 17,371,364 +0.26(+3.14%)
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.