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

Kroger Co (NY: KR )

55.20 -0.70 (-1.25%)
Official Closing 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 (%)
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%)
Nov 01, 2011 8.967 9.030 8.841 8.857 14,895,694 -0.27(-2.98%)
Oct 31, 2011 9.176 9.227 9.081 9.128 14,723,268 -0.11(-1.15%)
Oct 28, 2011 9.251 9.314 9.193 9.235 10,265,339 -0.02(-0.17%)
Oct 27, 2011 9.223 9.298 9.134 9.251 15,048,296 +0.19(+2.04%)
Oct 26, 2011 9.125 9.125 8.939 9.065 13,888,911 +0.04(+0.44%)
Oct 25, 2011 9.148 9.156 9.006 9.026 12,267,674 -0.13(-1.46%)
Oct 24, 2011 9.097 9.188 9.093 9.160 8,571,821 +0.07(+0.74%)
Oct 21, 2011 9.038 9.093 9.002 9.093 12,672,612 +0.15(+1.63%)
Oct 20, 2011 8.963 9.034 8.809 8.947 9,592,634 +0.01(+0.09%)
Oct 19, 2011 8.912 9.097 8.904 8.939 9,451,451 -0.02(-0.18%)
Oct 18, 2011 8.798 8.991 8.762 8.955 11,020,893 +0.15(+1.70%)
Oct 17, 2011 8.900 8.955 8.794 8.806 10,513,624 -0.10(-1.11%)
Oct 14, 2011 8.959 8.959 8.750 8.904 12,578,663 +0.03(+0.36%)
Oct 13, 2011 8.841 9.034 8.762 8.873 17,416,924 -0.07(-0.75%)
Oct 12, 2011 8.991 9.077 8.912 8.939 17,448,986 -0.03(-0.31%)
Oct 11, 2011 9.006 9.026 8.884 8.967 11,666,682 -0.05(-0.52%)
Oct 10, 2011 8.987 9.026 8.932 9.014 13,544,629 +0.14(+1.60%)
Oct 07, 2011 9.026 9.089 8.861 8.873 14,044,210 -0.10(-1.10%)
Oct 06, 2011 8.758 8.971 8.711 8.971 15,472,944 +0.25(+2.89%)
Oct 05, 2011 8.664 8.727 8.581 8.719 16,252,201 +0.05(+0.59%)
Oct 04, 2011 8.475 8.687 8.404 8.668 22,292,534 +0.11(+1.24%)
Oct 03, 2011 8.691 8.792 8.550 8.561 20,354,732 -0.09(-1.00%)
Sep 30, 2011 8.687 8.806 8.648 8.648 17,510,812 -0.10(-1.17%)
Sep 29, 2011 8.762 8.817 8.644 8.750 16,690,317 +0.11(+1.23%)
Sep 28, 2011 8.605 8.746 8.605 8.644 15,909,047 +0.00(+0.05%)
Sep 27, 2011 8.766 8.841 8.611 8.640 16,724,016 -0.04(-0.45%)
Sep 26, 2011 8.656 8.703 8.546 8.680 28,159,332 +0.10(+1.19%)
Sep 23, 2011 8.518 8.731 8.494 8.577 19,692,984 +0.02(+0.23%)
Sep 22, 2011 8.404 8.613 8.392 8.557 24,215,902 -0.01(-0.14%)
Sep 21, 2011 8.790 8.849 8.561 8.569 18,190,262 -0.26(-2.90%)
Sep 20, 2011 8.837 8.920 8.758 8.825 14,343,477 +0.01(+0.13%)
Sep 19, 2011 8.743 8.857 8.636 8.813 16,150,933 -0.00(-0.04%)
Sep 16, 2011 8.924 8.951 8.817 8.817 15,508,670 -0.09(-0.97%)
Sep 15, 2011 8.821 8.967 8.735 8.904 20,134,186 +0.20(+2.31%)
Sep 14, 2011 8.664 8.754 8.609 8.703 16,153,932 +0.05(+0.55%)
Sep 13, 2011 8.613 8.719 8.581 8.656 16,074,018 +0.06(+0.73%)
Sep 12, 2011 8.554 8.656 8.325 8.593 29,387,656 -0.08(-0.91%)
Sep 09, 2011 8.754 8.774 8.530 8.672 49,521,820 -0.52(-5.70%)
Sep 08, 2011 9.278 9.365 9.184 9.195 18,145,964 -0.06(-0.64%)
Sep 07, 2011 9.050 9.258 8.995 9.255 14,084,069 +0.29(+3.25%)
Sep 06, 2011 8.904 9.006 8.845 8.963 20,511,206 -0.13(-1.39%)
Sep 02, 2011 9.081 9.184 9.062 9.089 9,552,261 -0.09(-0.99%)
Sep 01, 2011 9.306 9.318 9.176 9.180 16,946,972 -0.10(-1.06%)
Aug 31, 2011 9.113 9.310 9.081 9.278 20,933,752 +0.20(+2.17%)
Aug 30, 2011 9.164 9.243 9.034 9.081 18,797,532 -0.11(-1.24%)
Aug 29, 2011 8.999 9.195 8.971 9.195 11,940,589 +0.26(+2.95%)
Aug 26, 2011 8.845 8.971 8.660 8.932 14,884,989 +0.07(+0.80%)
Aug 25, 2011 8.880 8.943 8.782 8.861 19,798,260 +0.00(+0.00%)
Aug 24, 2011 8.936 9.085 8.841 8.861 24,309,704 -0.14(-1.53%)
Aug 23, 2011 8.908 8.999 8.806 8.999 18,920,712 +0.05(+0.57%)
Aug 22, 2011 9.073 9.089 8.898 8.947 17,978,648 +0.00(+0.04%)
Aug 19, 2011 8.947 9.085 8.912 8.943 17,615,960 -0.09(-0.96%)
Aug 18, 2011 9.018 9.255 8.916 9.030 35,176,468 -0.18(-1.92%)
Aug 17, 2011 9.148 9.274 9.113 9.207 11,379,707 +0.12(+1.30%)
Aug 16, 2011 8.959 9.172 8.932 9.089 20,303,408 +0.08(+0.92%)
Aug 15, 2011 8.967 9.034 8.894 9.006 18,548,026 +0.06(+0.62%)
Aug 12, 2011 8.987 9.038 8.784 8.951 16,105,858 +0.05(+0.53%)
Aug 11, 2011 8.617 8.999 8.573 8.904 23,032,304 +0.31(+3.60%)
Aug 10, 2011 8.724 8.838 8.567 8.595 26,829,428 -0.25(-2.79%)
Aug 09, 2011 9.112 8.854 8.432 8.842 30,560,928 +0.10(+1.12%)
Aug 08, 2011 9.112 9.198 8.744 8.744 27,946,624 -0.49(-5.27%)
Aug 05, 2011 9.434 9.504 9.053 9.230 36,723,476 -0.07(-0.72%)
Aug 04, 2011 9.441 9.488 9.296 9.296 30,436,236 -0.22(-2.27%)
Aug 03, 2011 9.445 9.532 9.320 9.512 17,369,046 +0.10(+1.08%)
Aug 02, 2011 9.633 9.649 9.410 9.410 16,996,684 -0.27(-2.75%)
Aug 01, 2011 9.826 9.829 9.630 9.677 13,203,406 -0.07(-0.72%)
Jul 29, 2011 9.677 9.853 9.661 9.747 15,427,804 +0.01(+0.12%)
Jul 28, 2011 9.798 9.876 9.724 9.735 12,487,268 -0.05(-0.56%)
Jul 27, 2011 9.731 9.822 9.692 9.790 16,805,536 +0.02(+0.20%)
Jul 26, 2011 9.747 9.861 9.739 9.771 10,720,691 +0.04(+0.44%)
Jul 25, 2011 9.771 9.841 9.724 9.728 16,617,158 -0.19(-1.94%)
Jul 22, 2011 9.943 9.947 9.880 9.920 21,357,162 +0.06(+0.64%)
Jul 21, 2011 10.02 10.07 9.826 9.857 31,868,784 -0.24(-2.37%)
Jul 20, 2011 10.12 10.13 9.978 10.10 14,911,976 -0.03(-0.27%)
Jul 19, 2011 9.959 10.12 9.935 10.12 14,634,914 +0.16(+1.65%)
Jul 18, 2011 9.982 10.00 9.857 9.959 13,480,044 -0.03(-0.27%)
Jul 15, 2011 9.935 9.994 9.865 9.986 13,928,860 +0.05(+0.51%)
Jul 14, 2011 9.896 9.994 9.861 9.935 12,464,194 +0.04(+0.36%)
Jul 13, 2011 9.971 10.01 9.888 9.900 15,656,030 +0.05(+0.52%)
Jul 12, 2011 9.790 9.955 9.790 9.849 13,845,864 +0.06(+0.60%)
Jul 11, 2011 9.786 9.876 9.759 9.790 11,863,520 -0.13(-1.34%)
Jul 08, 2011 9.896 9.967 9.837 9.923 10,142,236 -0.05(-0.55%)
Jul 07, 2011 9.904 10.04 9.884 9.978 13,137,089 +0.13(+1.31%)
Jul 06, 2011 9.798 9.900 9.739 9.849 12,075,912 +0.04(+0.36%)
Jul 05, 2011 9.810 9.869 9.724 9.814 14,334,669 -0.02(-0.16%)
Jul 01, 2011 9.700 9.841 9.641 9.829 11,679,288 +0.11(+1.13%)
Jun 30, 2011 9.649 9.751 9.626 9.720 14,558,368 +0.08(+0.85%)
Jun 29, 2011 9.579 9.669 9.571 9.637 11,382,372 +0.07(+0.74%)
Jun 28, 2011 9.520 9.583 9.514 9.567 16,067,091 +0.05(+0.54%)
Jun 27, 2011 9.486 9.600 9.477 9.516 25,576,448 -0.09(-0.90%)
Jun 24, 2011 9.684 9.704 9.528 9.602 29,554,980 -0.09(-0.97%)
Jun 23, 2011 9.547 9.704 9.520 9.696 26,656,438 +0.09(+0.98%)
Jun 22, 2011 9.614 9.692 9.583 9.602 25,289,052 -0.05(-0.49%)
Jun 21, 2011 9.469 9.665 9.453 9.649 25,921,170 +0.23(+2.41%)
Jun 20, 2011 9.426 9.449 9.406 9.422 24,249,564 +0.02(+0.17%)
Jun 17, 2011 9.434 9.504 9.347 9.406 34,289,480 +0.00(+0.04%)
Jun 16, 2011 9.453 9.492 9.147 9.402 60,886,496 +0.41(+4.53%)
Jun 15, 2011 9.050 9.167 8.971 8.995 26,086,794 -0.11(-1.16%)
Jun 14, 2011 9.226 9.238 9.034 9.100 24,777,778 -0.07(-0.81%)
Jun 13, 2011 9.136 9.179 9.089 9.175 16,011,006 +0.05(+0.56%)
Jun 10, 2011 9.269 9.332 9.116 9.124 16,603,566 -0.20(-2.18%)
Jun 09, 2011 9.253 9.392 9.214 9.328 18,662,460 +0.07(+0.76%)
Jun 08, 2011 9.097 9.285 9.083 9.257 20,616,976 +0.13(+1.37%)
Jun 07, 2011 9.100 9.253 9.100 9.132 15,612,185 +0.05(+0.60%)
Jun 06, 2011 9.195 9.218 9.065 9.077 15,321,217 -0.16(-1.74%)
Jun 03, 2011 9.242 9.300 9.198 9.238 19,812,804 -0.35(-3.68%)
May 24, 2011 9.657 9.661 9.500 9.590 19,953,246 -0.04(-0.45%)
May 23, 2011 9.716 9.806 9.630 9.633 17,419,950 -0.15(-1.56%)
May 20, 2011 9.986 9.986 9.751 9.786 19,511,172 -0.20(-2.00%)
May 19, 2011 9.939 9.986 9.900 9.986 11,712,338 +0.05(+0.47%)
May 18, 2011 9.904 9.967 9.763 9.939 15,485,234 +0.02(+0.20%)
May 17, 2011 9.735 9.935 9.712 9.920 14,883,027 +0.13(+1.32%)
May 16, 2011 9.775 9.859 9.720 9.790 12,775,878 -0.02(-0.20%)
May 13, 2011 9.790 9.873 9.767 9.810 10,872,535 -0.00(-0.04%)
May 12, 2011 9.586 9.833 9.563 9.814 15,474,125 +0.23(+2.35%)
May 11, 2011 9.577 9.608 9.538 9.588 10,524,616 -0.01(-0.12%)
May 10, 2011 9.506 9.600 9.503 9.600 12,855,561 +0.12(+1.28%)
May 09, 2011 9.471 9.514 9.444 9.479 13,431,331 +0.02(+0.25%)
May 06, 2011 9.499 9.542 9.413 9.456 12,684,109 -0.03(-0.29%)
May 05, 2011 9.424 9.561 9.421 9.483 15,114,081 +0.05(+0.58%)
May 04, 2011 9.378 9.503 9.339 9.428 16,574,351 +0.03(+0.29%)
May 03, 2011 9.385 9.456 9.356 9.401 9,847,493 +0.00(+0.00%)
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.