Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kroger Co (NY: KR )

55.39 +0.56 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 9.448 9.484 9.399 9.448 10,626,963 -0.03(-0.34%)
Apr 27, 2012 9.497 9.509 9.403 9.480 7,767,644 +0.02(+0.26%)
Apr 26, 2012 9.419 9.505 9.342 9.456 9,830,451 +0.04(+0.43%)
Apr 25, 2012 9.497 9.517 9.375 9.415 7,240,888 -0.05(-0.51%)
Apr 24, 2012 9.423 9.492 9.407 9.464 10,814,762 +0.02(+0.26%)
Apr 23, 2012 9.403 9.488 9.338 9.440 9,847,919 +0.00(+0.00%)
Apr 20, 2012 9.444 9.480 9.389 9.440 14,530,980 +0.02(+0.17%)
Apr 19, 2012 9.566 9.572 9.403 9.423 14,719,868 -0.11(-1.19%)
Apr 18, 2012 9.553 9.639 9.517 9.537 10,507,017 -0.08(-0.84%)
Apr 17, 2012 9.561 9.691 9.561 9.618 11,074,158 +0.05(+0.51%)
Apr 16, 2012 9.602 9.635 9.505 9.570 8,967,155 +0.02(+0.26%)
Apr 13, 2012 9.574 9.639 9.533 9.545 10,198,673 -0.04(-0.47%)
Apr 12, 2012 9.517 9.600 9.476 9.590 11,378,933 +0.06(+0.68%)
Apr 11, 2012 9.501 9.570 9.468 9.525 10,308,294 +0.08(+0.82%)
Apr 10, 2012 9.590 9.675 9.419 9.448 14,257,818 -0.09(-0.98%)
Apr 09, 2012 9.545 9.610 9.501 9.541 11,736,803 -0.14(-1.43%)
Apr 05, 2012 9.590 9.683 9.549 9.679 15,172,537 +0.12(+1.27%)
Apr 04, 2012 9.626 9.683 9.553 9.557 17,588,824 -0.08(-0.80%)
Apr 03, 2012 9.911 9.923 9.631 9.635 21,824,076 -0.27(-2.71%)
Apr 02, 2012 9.813 9.931 9.789 9.903 14,276,828 +0.06(+0.66%)
Mar 30, 2012 9.829 9.870 9.789 9.838 13,839,410 +0.00(+0.04%)
Mar 29, 2012 9.785 9.862 9.744 9.834 13,514,707 +0.01(+0.12%)
Mar 28, 2012 9.858 9.894 9.797 9.821 9,085,668 -0.04(-0.41%)
Mar 27, 2012 9.862 9.915 9.813 9.862 8,521,334 +0.03(+0.33%)
Mar 26, 2012 9.955 9.955 9.801 9.829 17,160,736 -0.09(-0.94%)
Mar 23, 2012 9.752 9.967 9.740 9.923 34,100,768 +0.18(+1.83%)
Mar 22, 2012 9.805 9.838 9.728 9.744 14,085,925 -0.11(-1.15%)
Mar 21, 2012 9.785 9.862 9.760 9.858 13,154,162 +0.07(+0.75%)
Mar 20, 2012 9.764 9.813 9.728 9.785 9,162,819 -0.01(-0.12%)
Mar 19, 2012 9.874 9.890 9.785 9.797 10,794,696 -0.10(-0.98%)
Mar 16, 2012 9.947 9.947 9.825 9.894 23,304,720 -0.02(-0.16%)
Mar 15, 2012 9.870 9.911 9.805 9.911 8,519,666 +0.03(+0.29%)
Mar 14, 2012 9.813 9.882 9.773 9.882 11,437,920 +0.05(+0.50%)
Mar 13, 2012 9.919 9.927 9.777 9.834 13,383,441 -0.06(-0.66%)
Mar 12, 2012 9.903 9.927 9.846 9.898 8,724,690 +0.02(+0.25%)
Mar 09, 2012 9.919 9.935 9.838 9.874 9,529,408 -0.01(-0.08%)
Mar 08, 2012 9.785 9.894 9.756 9.882 11,024,113 +0.11(+1.12%)
Mar 07, 2012 9.752 9.789 9.724 9.773 11,491,820 +0.01(+0.08%)
Mar 06, 2012 9.781 9.834 9.732 9.764 13,660,926 -0.06(-0.62%)
Mar 05, 2012 9.708 9.844 9.610 9.825 13,296,696 +0.05(+0.50%)
Mar 02, 2012 9.911 9.976 9.748 9.777 17,582,304 -0.15(-1.47%)
Mar 01, 2012 9.951 10.06 9.797 9.923 33,204,602 +0.26(+2.73%)
Feb 29, 2012 9.651 9.740 9.635 9.659 21,330,498 +0.00(+0.04%)
Feb 28, 2012 9.683 9.712 9.647 9.655 30,392,774 -0.04(-0.42%)
Feb 27, 2012 9.521 9.730 9.472 9.695 18,465,040 +0.14(+1.44%)
Feb 24, 2012 9.501 9.561 9.383 9.557 22,866,586 +0.23(+2.44%)
Feb 23, 2012 9.586 9.612 9.306 9.330 27,539,698 -0.27(-2.79%)
Feb 22, 2012 9.606 9.704 9.557 9.598 14,861,314 -0.07(-0.76%)
Feb 21, 2012 9.704 9.744 9.647 9.671 7,424,771 -0.04(-0.42%)
Feb 17, 2012 9.728 9.789 9.700 9.712 11,221,284 +0.02(+0.17%)
Feb 16, 2012 9.643 9.700 9.598 9.695 7,094,674 +0.05(+0.55%)
Feb 15, 2012 9.683 9.728 9.622 9.643 10,407,519 -0.05(-0.50%)
Feb 14, 2012 9.626 9.695 9.547 9.691 11,191,334 +0.13(+1.40%)
Feb 13, 2012 9.651 9.655 9.533 9.557 14,562,884 -0.01(-0.14%)
Feb 10, 2012 9.514 9.623 9.514 9.571 14,503,888 +0.02(+0.21%)
Feb 09, 2012 9.591 9.664 9.546 9.550 19,968,528 -0.02(-0.25%)
Feb 08, 2012 9.599 9.684 9.538 9.575 19,618,182 -0.02(-0.25%)
Feb 07, 2012 9.704 9.781 9.579 9.599 16,843,850 -0.15(-1.50%)
Feb 06, 2012 9.704 9.797 9.652 9.745 16,677,768 +0.06(+0.59%)
Feb 03, 2012 9.777 9.789 9.558 9.688 22,401,240 -0.02(-0.21%)
Feb 02, 2012 9.656 9.757 9.611 9.708 12,504,464 +0.06(+0.59%)
Feb 01, 2012 9.700 9.733 9.611 9.652 12,964,764 +0.03(+0.29%)
Jan 31, 2012 9.757 9.789 9.599 9.623 13,536,143 -0.13(-1.37%)
Jan 30, 2012 9.801 9.810 9.720 9.757 9,573,839 -0.09(-0.86%)
Jan 27, 2012 9.943 9.988 9.822 9.842 8,998,097 -0.11(-1.10%)
Jan 26, 2012 10.02 10.05 9.911 9.951 8,613,955 -0.03(-0.32%)
Jan 25, 2012 9.830 10.02 9.822 9.984 10,798,299 +0.13(+1.27%)
Jan 24, 2012 9.757 9.886 9.737 9.858 7,062,235 +0.09(+0.87%)
Jan 23, 2012 9.676 9.801 9.672 9.773 13,023,391 +0.09(+0.92%)
Jan 20, 2012 9.729 9.733 9.607 9.684 15,774,830 -0.06(-0.62%)
Jan 19, 2012 9.793 9.806 9.712 9.745 14,544,479 -0.02(-0.25%)
Jan 18, 2012 9.765 9.874 9.729 9.769 12,450,578 -0.08(-0.78%)
Jan 17, 2012 9.870 10.06 9.842 9.846 11,204,923 +0.07(+0.75%)
Jan 13, 2012 9.712 9.822 9.680 9.773 15,381,859 +0.06(+0.63%)
Jan 12, 2012 9.741 9.781 9.635 9.712 10,515,641 -0.04(-0.46%)
Jan 11, 2012 9.793 9.814 9.688 9.757 10,798,338 -0.09(-0.95%)
Jan 10, 2012 9.895 9.959 9.834 9.850 12,991,348 +0.02(+0.25%)
Jan 09, 2012 9.806 9.850 9.765 9.826 7,258,393 +0.03(+0.29%)
Jan 06, 2012 9.838 9.862 9.737 9.797 9,310,679 -0.04(-0.41%)
Jan 05, 2012 9.834 9.858 9.725 9.838 10,526,177 +0.01(+0.08%)
Jan 04, 2012 9.939 9.959 9.822 9.830 8,590,179 +0.02(+0.21%)
Dec 30, 2011 9.903 9.903 9.810 9.810 4,414,060 -0.09(-0.94%)
Dec 29, 2011 9.903 9.923 9.866 9.903 4,210,467 +0.05(+0.49%)
Dec 28, 2011 9.882 9.919 9.842 9.854 5,689,846 -0.06(-0.57%)
Dec 27, 2011 9.874 9.951 9.842 9.911 3,993,253 -0.00(-0.04%)
Dec 23, 2011 9.834 9.923 9.801 9.915 5,205,438 +0.00(+0.00%)
Dec 21, 2011 9.720 9.976 9.720 9.915 15,587,980 +0.20(+2.09%)
Dec 20, 2011 9.631 9.729 9.627 9.712 10,850,899 +0.19(+2.04%)
Dec 19, 2011 9.668 9.729 9.498 9.518 8,208,491 -0.09(-0.89%)
Dec 16, 2011 9.716 9.737 9.575 9.603 16,988,224 -0.04(-0.42%)
Dec 15, 2011 9.591 9.688 9.587 9.644 12,882,356 +0.11(+1.10%)
Dec 14, 2011 9.635 9.704 9.534 9.538 11,497,775 -0.11(-1.09%)
Dec 13, 2011 9.688 9.789 9.617 9.644 15,127,906 -0.04(-0.46%)
Dec 12, 2011 9.639 9.708 9.587 9.688 11,561,185 -0.01(-0.08%)
Dec 09, 2011 9.554 9.749 9.538 9.696 11,670,443 +0.17(+1.79%)
Dec 08, 2011 9.579 9.607 9.502 9.526 9,311,262 -0.07(-0.72%)
Dec 07, 2011 9.550 9.639 9.546 9.595 10,326,673 -0.01(-0.13%)
Dec 06, 2011 9.603 9.664 9.583 9.607 10,113,177 +0.02(+0.17%)
Dec 05, 2011 9.542 9.668 9.522 9.591 9,426,323 +0.13(+1.37%)
Dec 02, 2011 9.477 9.522 9.425 9.461 13,040,558 -0.00(-0.04%)
Dec 01, 2011 9.603 9.611 9.291 9.465 24,445,138 +0.08(+0.82%)
Nov 30, 2011 9.206 9.388 9.109 9.388 27,194,900 +0.34(+3.71%)
Nov 29, 2011 9.174 9.194 9.052 9.052 16,830,294 -0.13(-1.46%)
Nov 28, 2011 9.081 9.222 9.076 9.186 12,752,758 +0.21(+2.35%)
Nov 25, 2011 8.809 9.020 8.781 8.975 6,863,272 +0.14(+1.56%)
Nov 23, 2011 8.829 8.919 8.813 8.838 10,916,557 -0.02(-0.23%)
Nov 22, 2011 8.971 8.991 8.854 8.858 11,643,074 -0.10(-1.09%)
Nov 21, 2011 8.919 9.004 8.902 8.955 8,594,058 -0.09(-0.99%)
Nov 18, 2011 8.991 9.093 8.935 9.044 11,125,589 +0.09(+1.00%)
Nov 17, 2011 9.101 9.162 8.906 8.955 16,874,790 -0.15(-1.65%)
Nov 16, 2011 9.291 9.324 9.093 9.105 14,480,926 -0.26(-2.73%)
Nov 15, 2011 9.336 9.409 9.283 9.360 13,581,719 -0.01(-0.13%)
Nov 14, 2011 9.409 9.502 9.311 9.372 8,336,631 -0.12(-1.24%)
Nov 11, 2011 9.332 9.506 9.324 9.490 8,721,466 +0.21(+2.23%)
Nov 10, 2011 9.251 9.340 9.174 9.283 8,021,241 +0.09(+1.00%)
Nov 09, 2011 9.276 9.304 9.167 9.191 10,447,521 -0.20(-2.15%)
Nov 08, 2011 9.320 9.401 9.260 9.393 9,770,160 +0.07(+0.74%)
Nov 07, 2011 9.203 9.336 9.167 9.324 9,122,533 +0.11(+1.18%)
Nov 04, 2011 9.066 9.237 9.045 9.215 10,942,909 +0.07(+0.75%)
Nov 03, 2011 9.167 9.171 9.021 9.146 16,564,981 +0.00(+0.00%)
Nov 02, 2011 9.203 9.243 9.122 9.146 15,475,102 +0.06(+0.67%)
Nov 01, 2011 9.199 9.264 9.070 9.086 14,520,069 -0.28(-2.98%)
Oct 31, 2011 9.413 9.466 9.316 9.365 14,351,990 -0.11(-1.15%)
Oct 28, 2011 9.490 9.555 9.431 9.474 10,006,477 -0.02(-0.17%)
Oct 27, 2011 9.462 9.538 9.371 9.490 14,668,823 +0.19(+2.04%)
Oct 26, 2011 9.361 9.361 9.171 9.300 13,538,673 +0.04(+0.44%)
Oct 25, 2011 9.385 9.393 9.239 9.260 11,958,320 -0.14(-1.46%)
Oct 24, 2011 9.332 9.425 9.328 9.397 8,355,664 +0.07(+0.74%)
Oct 21, 2011 9.272 9.328 9.235 9.328 12,353,046 +0.15(+1.63%)
Oct 20, 2011 9.195 9.268 9.037 9.179 9,350,736 +0.01(+0.09%)
Oct 19, 2011 9.142 9.332 9.134 9.171 9,213,113 -0.02(-0.18%)
Oct 18, 2011 9.025 9.223 8.989 9.187 10,742,979 +0.15(+1.70%)
Oct 17, 2011 9.130 9.187 9.021 9.033 10,248,502 -0.10(-1.11%)
Oct 14, 2011 9.191 9.191 8.977 9.134 12,261,466 +0.03(+0.35%)
Oct 13, 2011 9.070 9.268 8.989 9.102 16,977,720 -0.07(-0.75%)
Oct 12, 2011 9.223 9.312 9.142 9.171 17,008,974 -0.03(-0.31%)
Oct 11, 2011 9.239 9.260 9.114 9.199 11,372,482 -0.05(-0.52%)
Oct 10, 2011 9.219 9.260 9.163 9.247 13,203,074 +0.15(+1.60%)
Oct 07, 2011 9.260 9.324 9.090 9.102 13,690,056 -0.10(-1.10%)
Oct 06, 2011 8.985 9.203 8.936 9.203 15,082,762 +0.26(+2.89%)
Oct 05, 2011 8.888 8.953 8.803 8.944 15,842,368 +0.05(+0.59%)
Oct 04, 2011 8.694 8.912 8.621 8.892 21,730,382 +0.11(+1.24%)
Oct 03, 2011 8.916 9.019 8.771 8.783 19,841,446 -0.09(-1.00%)
Sep 30, 2011 8.912 9.033 8.872 8.872 17,069,242 -0.11(-1.17%)
Sep 29, 2011 8.989 9.045 8.868 8.977 16,269,437 +0.11(+1.23%)
Sep 28, 2011 8.827 8.973 8.827 8.868 15,507,868 +0.00(+0.05%)
Sep 27, 2011 8.993 9.070 8.833 8.864 16,302,286 -0.04(-0.45%)
Sep 26, 2011 8.880 8.928 8.767 8.904 27,449,236 +0.11(+1.19%)
Sep 23, 2011 8.738 8.957 8.714 8.799 19,196,384 +0.02(+0.23%)
Sep 22, 2011 8.621 8.835 8.609 8.779 23,605,248 -0.01(-0.14%)
Sep 21, 2011 9.017 9.078 8.783 8.791 17,731,556 -0.26(-2.90%)
Sep 20, 2011 9.066 9.151 8.985 9.054 13,981,777 +0.01(+0.13%)
Sep 19, 2011 8.969 9.086 8.860 9.041 15,743,654 -0.00(-0.04%)
Sep 16, 2011 9.155 9.183 9.045 9.045 15,117,587 -0.09(-0.97%)
Sep 15, 2011 9.050 9.199 8.961 9.134 19,626,460 +0.21(+2.31%)
Sep 14, 2011 8.888 8.981 8.831 8.928 15,746,578 +0.05(+0.55%)
Sep 13, 2011 8.835 8.944 8.803 8.880 15,668,678 +0.06(+0.73%)
Sep 12, 2011 8.775 8.880 8.540 8.815 28,646,586 -0.08(-0.91%)
Sep 09, 2011 8.981 9.001 8.751 8.896 48,273,024 -0.54(-5.70%)
Sep 08, 2011 9.518 9.607 9.421 9.433 17,688,376 -0.06(-0.64%)
Sep 07, 2011 9.284 9.498 9.227 9.494 13,728,910 +0.30(+3.25%)
Sep 06, 2011 9.134 9.239 9.074 9.195 19,993,974 -0.13(-1.39%)
Sep 02, 2011 9.316 9.421 9.296 9.324 9,311,381 -0.09(-0.99%)
Sep 01, 2011 9.546 9.559 9.413 9.417 16,519,620 -0.10(-1.06%)
Aug 31, 2011 9.348 9.550 9.316 9.518 20,405,864 +0.20(+2.17%)
Aug 30, 2011 9.401 9.482 9.268 9.316 18,323,512 -0.12(-1.24%)
Aug 29, 2011 9.231 9.433 9.203 9.433 11,639,482 +0.27(+2.95%)
Aug 26, 2011 9.074 9.203 8.884 9.163 14,509,633 +0.07(+0.80%)
Aug 25, 2011 9.110 9.175 9.009 9.090 19,299,006 +0.00(+0.00%)
Aug 24, 2011 9.167 9.320 9.070 9.090 23,696,684 -0.14(-1.53%)
Aug 23, 2011 9.138 9.231 9.033 9.231 18,443,588 +0.05(+0.57%)
Aug 22, 2011 9.308 9.324 9.128 9.179 17,525,280 +0.00(+0.04%)
Aug 19, 2011 9.179 9.320 9.142 9.175 17,171,738 -0.09(-0.96%)
Aug 18, 2011 9.252 9.494 9.146 9.264 34,289,420 -0.18(-1.92%)
Aug 17, 2011 9.385 9.514 9.348 9.445 11,092,745 +0.12(+1.30%)
Aug 16, 2011 9.191 9.409 9.163 9.324 19,791,414 +0.08(+0.92%)
Aug 15, 2011 9.199 9.268 9.124 9.239 18,080,300 +0.06(+0.62%)
Aug 12, 2011 9.219 9.272 9.011 9.183 15,699,716 +0.05(+0.53%)
Aug 11, 2011 8.839 9.231 8.795 9.134 22,451,496 +0.30(+3.35%)
Aug 10, 2011 8.971 9.088 8.810 8.838 26,090,098 -0.25(-2.79%)
Aug 09, 2011 9.370 9.104 8.671 9.092 29,718,772 +0.10(+1.12%)
Aug 08, 2011 9.370 9.459 8.992 8.992 27,176,510 -0.50(-5.27%)
Aug 05, 2011 9.701 9.773 9.310 9.491 35,711,500 -0.07(-0.72%)
Aug 04, 2011 9.709 9.757 9.560 9.560 29,597,514 -0.22(-2.27%)
Aug 03, 2011 9.713 9.802 9.584 9.782 16,890,412 +0.10(+1.08%)
Aug 02, 2011 9.906 9.923 9.677 9.677 16,528,312 -0.27(-2.75%)
Aug 01, 2011 10.10 10.11 9.902 9.951 12,839,564 -0.07(-0.72%)
Jul 29, 2011 9.951 10.13 9.935 10.02 15,002,666 +0.01(+0.12%)
Jul 28, 2011 10.08 10.16 9.999 10.01 12,143,161 -0.06(-0.56%)
Jul 27, 2011 10.01 10.10 9.967 10.07 16,342,432 +0.02(+0.20%)
Jul 26, 2011 10.02 10.14 10.02 10.05 10,425,265 +0.04(+0.44%)
Jul 25, 2011 10.05 10.12 9.999 10.00 16,159,245 -0.20(-1.94%)
Jul 22, 2011 10.22 10.23 10.16 10.20 20,768,630 +0.06(+0.64%)
Jul 21, 2011 10.30 10.36 10.10 10.14 30,990,588 -0.25(-2.37%)
Jul 20, 2011 10.41 10.42 10.26 10.38 14,501,052 -0.03(-0.27%)
Jul 19, 2011 10.24 10.41 10.22 10.41 14,231,625 +0.17(+1.65%)
Jul 18, 2011 10.27 10.29 10.14 10.24 13,108,580 -0.03(-0.27%)
Jul 15, 2011 10.22 10.28 10.14 10.27 13,545,027 +0.05(+0.51%)
Jul 14, 2011 10.18 10.28 10.14 10.22 12,120,723 +0.04(+0.36%)
Jul 13, 2011 10.25 10.30 10.17 10.18 15,224,603 +0.05(+0.52%)
Jul 12, 2011 10.07 10.24 10.07 10.13 13,464,318 +0.06(+0.60%)
Jul 11, 2011 10.06 10.16 10.04 10.07 11,536,602 -0.14(-1.34%)
Jul 08, 2011 10.18 10.25 10.12 10.20 9,862,750 -0.06(-0.55%)
Jul 07, 2011 10.18 10.33 10.16 10.26 12,775,075 +0.13(+1.31%)
Jul 06, 2011 10.08 10.18 10.02 10.13 11,743,140 +0.04(+0.36%)
Jul 05, 2011 10.09 10.15 9.999 10.09 13,939,653 -0.02(-0.16%)
Jul 01, 2011 9.975 10.12 9.915 10.11 11,357,446 +0.11(+1.13%)
Jun 30, 2011 9.923 10.03 9.898 9.995 14,157,189 +0.08(+0.85%)
Jun 29, 2011 9.850 9.943 9.842 9.910 11,068,712 +0.07(+0.74%)
Jun 28, 2011 9.790 9.854 9.784 9.838 15,624,335 +0.05(+0.54%)
Jun 27, 2011 9.755 9.872 9.745 9.786 24,871,646 -0.09(-0.90%)
Jun 24, 2011 9.959 9.979 9.798 9.874 28,740,544 -0.10(-0.97%)
Jun 23, 2011 9.818 9.979 9.790 9.971 25,921,876 +0.10(+0.98%)
Jun 22, 2011 9.886 9.967 9.854 9.874 24,592,170 -0.05(-0.49%)
Jun 21, 2011 9.737 9.939 9.721 9.923 25,206,870 +0.23(+2.41%)
Jun 20, 2011 9.693 9.717 9.673 9.689 23,581,328 +0.02(+0.17%)
Jun 17, 2011 9.701 9.773 9.612 9.673 33,344,576 +0.00(+0.04%)
Jun 16, 2011 9.721 9.761 9.407 9.669 59,208,668 +0.42(+4.53%)
Jun 15, 2011 9.306 9.427 9.225 9.250 25,367,930 -0.11(-1.16%)
Jun 14, 2011 9.487 9.499 9.290 9.358 24,094,986 -0.08(-0.81%)
Jun 13, 2011 9.395 9.439 9.346 9.435 15,569,796 +0.05(+0.56%)
Jun 10, 2011 9.532 9.596 9.374 9.383 16,146,027 -0.21(-2.18%)
Jun 09, 2011 9.516 9.659 9.475 9.592 18,148,184 +0.07(+0.76%)
Jun 08, 2011 9.354 9.548 9.340 9.520 20,048,842 +0.13(+1.37%)
Jun 07, 2011 9.358 9.516 9.358 9.391 15,181,965 +0.06(+0.60%)
Jun 06, 2011 9.455 9.479 9.322 9.334 14,899,016 -0.17(-1.74%)
Jun 03, 2011 9.503 9.564 9.459 9.499 19,266,828 -0.36(-3.68%)
May 24, 2011 9.931 9.935 9.769 9.862 19,403,402 -0.04(-0.45%)
May 23, 2011 9.991 10.08 9.902 9.906 16,939,916 -0.16(-1.56%)
May 20, 2011 10.27 10.27 10.03 10.06 18,973,510 -0.21(-2.00%)
May 19, 2011 10.22 10.27 10.18 10.27 11,389,585 +0.05(+0.47%)
May 18, 2011 10.18 10.25 10.04 10.22 15,058,513 +0.02(+0.20%)
May 17, 2011 10.01 10.22 9.987 10.20 14,472,900 +0.13(+1.32%)
May 16, 2011 10.05 10.14 9.995 10.07 12,423,818 -0.02(-0.20%)
May 13, 2011 10.07 10.15 10.04 10.09 10,572,924 -0.00(-0.04%)
May 12, 2011 9.858 10.11 9.834 10.09 15,047,710 +0.21(+2.13%)
May 11, 2011 9.869 9.901 9.829 9.881 10,212,676 -0.01(-0.12%)
May 10, 2011 9.797 9.893 9.793 9.893 12,474,533 +0.12(+1.28%)
May 09, 2011 9.761 9.805 9.732 9.769 13,033,238 +0.02(+0.25%)
May 06, 2011 9.789 9.833 9.700 9.745 12,308,163 -0.03(-0.29%)
May 05, 2011 9.712 9.853 9.708 9.773 14,666,112 +0.06(+0.58%)
May 04, 2011 9.664 9.793 9.624 9.716 16,083,102 +0.03(+0.29%)
May 03, 2011 9.672 9.745 9.642 9.688 9,555,622 +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.