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: 4:10 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 (%)
Sep 30, 2013 16.54 16.65 16.49 16.53 7,278,931 -0.14(-0.86%)
Sep 27, 2013 16.72 16.78 16.57 16.67 6,318,470 -0.11(-0.66%)
Sep 26, 2013 16.77 16.97 16.71 16.78 6,736,753 +0.12(+0.71%)
Sep 25, 2013 16.79 16.82 16.64 16.66 8,718,718 -0.07(-0.44%)
Sep 24, 2013 16.60 16.80 16.52 16.74 10,488,407 +0.15(+0.91%)
Sep 23, 2013 16.61 16.72 16.56 16.59 8,288,362 -0.11(-0.69%)
Sep 20, 2013 16.78 16.86 16.68 16.70 10,606,412 -0.09(-0.56%)
Sep 19, 2013 16.63 16.81 16.59 16.79 10,630,377 +0.18(+1.06%)
Sep 18, 2013 16.52 16.63 16.37 16.62 13,156,777 +0.00(+0.02%)
Sep 17, 2013 16.30 16.69 16.30 16.61 21,367,896 +0.36(+2.19%)
Sep 16, 2013 16.15 16.37 15.99 16.26 11,607,755 +0.27(+1.67%)
Sep 13, 2013 15.91 16.07 15.90 15.99 12,156,147 +0.17(+1.06%)
Sep 12, 2013 15.58 15.98 15.49 15.82 16,750,733 +0.39(+2.52%)
Sep 11, 2013 15.40 15.50 15.27 15.43 15,567,601 +0.05(+0.35%)
Sep 10, 2013 15.57 15.65 15.28 15.38 13,586,557 -0.06(-0.40%)
Sep 09, 2013 15.35 15.47 15.34 15.44 5,970,858 +0.12(+0.78%)
Sep 06, 2013 15.35 15.46 15.21 15.32 9,304,912 +0.02(+0.13%)
Sep 05, 2013 15.28 15.30 15.16 15.30 7,123,368 +0.00(+0.03%)
Sep 04, 2013 15.12 15.45 15.09 15.30 12,541,326 +0.21(+1.41%)
Sep 03, 2013 15.15 15.20 15.04 15.09 6,242,802 +0.09(+0.60%)
Aug 30, 2013 15.11 15.11 14.94 15.00 6,028,388 -0.07(-0.49%)
Aug 29, 2013 14.88 15.12 14.83 15.07 5,838,641 +0.16(+1.04%)
Aug 28, 2013 14.88 14.95 14.71 14.91 10,697,812 +0.00(+0.00%)
Aug 27, 2013 14.99 15.03 14.90 14.91 8,510,035 -0.19(-1.25%)
Aug 26, 2013 15.41 15.41 15.10 15.10 7,774,456 -0.27(-1.79%)
Aug 23, 2013 15.25 15.39 15.22 15.38 7,879,657 +0.13(+0.83%)
Aug 22, 2013 15.39 15.42 15.22 15.25 9,779,657 -0.10(-0.67%)
Aug 21, 2013 15.44 15.47 15.32 15.35 8,192,832 -0.13(-0.82%)
Aug 20, 2013 15.52 15.61 15.47 15.48 6,313,744 -0.07(-0.42%)
Aug 19, 2013 15.63 15.66 15.38 15.54 7,660,962 -0.13(-0.81%)
Aug 16, 2013 15.60 15.73 15.56 15.67 9,351,515 +0.10(+0.63%)
Aug 15, 2013 15.81 15.81 15.52 15.57 10,106,576 -0.33(-2.09%)
Aug 14, 2013 15.98 16.03 15.88 15.90 5,376,656 -0.13(-0.82%)
Aug 13, 2013 15.93 16.06 15.85 16.04 6,269,709 +0.14(+0.85%)
Aug 12, 2013 15.81 15.91 15.73 15.90 6,340,061 +0.03(+0.21%)
Aug 09, 2013 16.11 16.11 15.78 15.87 8,610,547 -0.29(-1.82%)
Aug 08, 2013 16.02 16.21 15.94 16.16 6,717,245 +0.25(+1.56%)
Aug 07, 2013 16.02 16.06 15.90 15.91 7,676,336 -0.12(-0.76%)
Aug 06, 2013 15.97 16.04 15.78 16.04 8,061,415 +0.05(+0.33%)
Aug 05, 2013 15.99 16.11 15.93 15.98 6,732,029 -0.01(-0.05%)
Aug 02, 2013 16.16 16.16 15.80 15.99 11,997,349 -0.19(-1.19%)
Aug 01, 2013 16.12 16.23 16.08 16.18 5,355,505 +0.16(+0.97%)
Jul 31, 2013 16.14 16.23 16.00 16.03 12,998,086 -0.13(-0.83%)
Jul 30, 2013 16.28 16.32 16.15 16.16 9,226,502 -0.10(-0.63%)
Jul 29, 2013 16.14 16.27 16.08 16.26 6,092,609 +0.08(+0.50%)
Jul 26, 2013 16.12 16.19 16.02 16.18 8,863,095 -0.01(-0.08%)
Jul 25, 2013 15.90 16.19 15.88 16.19 10,896,066 +0.22(+1.41%)
Jul 24, 2013 15.94 15.97 15.84 15.97 10,442,687 +0.08(+0.51%)
Jul 23, 2013 15.95 16.05 15.82 15.89 8,409,777 -0.05(-0.31%)
Jul 22, 2013 15.87 15.94 15.84 15.94 8,109,097 +0.10(+0.62%)
Jul 19, 2013 15.81 15.86 15.72 15.84 10,184,736 +0.13(+0.83%)
Jul 18, 2013 15.71 15.92 15.67 15.71 11,528,146 +0.01(+0.08%)
Jul 17, 2013 15.59 15.72 15.53 15.70 7,041,427 +0.13(+0.87%)
Jul 16, 2013 15.42 15.57 15.35 15.56 11,498,132 +0.15(+0.98%)
Jul 15, 2013 15.22 15.51 15.20 15.41 9,448,335 +0.05(+0.35%)
Jul 12, 2013 15.13 15.41 15.13 15.36 10,971,096 -0.07(-0.42%)
Jul 11, 2013 15.46 15.59 15.30 15.42 10,609,245 +0.18(+1.20%)
Jul 10, 2013 15.22 15.36 15.22 15.24 9,309,889 +0.08(+0.51%)
Jul 09, 2013 14.92 15.23 14.92 15.16 17,838,996 +0.39(+2.65%)
Jul 08, 2013 14.74 14.77 14.65 14.77 6,575,777 +0.05(+0.33%)
Jul 05, 2013 14.64 14.73 14.55 14.72 6,670,140 +0.19(+1.32%)
Jul 03, 2013 14.60 14.65 14.53 14.53 4,858,616 -0.13(-0.89%)
Jul 02, 2013 14.16 14.81 14.16 14.66 19,009,422 +0.51(+3.61%)
Jul 01, 2013 14.16 14.24 14.12 14.15 6,571,744 +0.05(+0.38%)
Jun 28, 2013 14.12 14.24 14.08 14.10 9,666,910 -0.07(-0.49%)
Jun 27, 2013 14.09 14.26 14.07 14.17 7,905,969 +0.09(+0.67%)
Jun 26, 2013 14.19 14.25 14.02 14.07 9,624,297 -0.01(-0.09%)
Jun 25, 2013 13.95 14.15 13.93 14.08 11,139,927 +0.21(+1.53%)
Jun 24, 2013 13.68 13.97 13.56 13.87 11,774,886 +0.09(+0.65%)
Jun 21, 2013 13.60 13.86 13.56 13.78 13,695,759 +0.32(+2.40%)
Jun 20, 2013 14.21 14.21 13.40 13.46 20,705,302 -0.88(-6.12%)
Jun 19, 2013 14.47 14.55 14.33 14.34 8,448,924 -0.16(-1.10%)
Jun 18, 2013 14.40 14.51 14.33 14.50 11,447,962 +0.14(+0.97%)
Jun 17, 2013 14.28 14.47 14.25 14.36 8,124,901 +0.16(+1.12%)
Jun 14, 2013 14.29 14.39 14.15 14.20 6,020,748 -0.11(-0.77%)
Jun 13, 2013 14.19 14.32 14.07 14.31 9,679,695 +0.31(+2.22%)
Jun 12, 2013 14.15 14.20 13.97 14.00 7,803,363 -0.11(-0.81%)
Jun 11, 2013 14.10 14.37 14.07 14.11 6,973,079 -0.06(-0.43%)
Jun 10, 2013 14.13 14.26 14.08 14.17 8,546,884 +0.07(+0.49%)
Jun 07, 2013 13.63 14.12 13.63 14.11 16,100,068 +0.59(+4.35%)
Jun 06, 2013 13.46 13.54 13.37 13.52 11,021,010 +0.04(+0.27%)
Jun 05, 2013 13.82 13.87 13.40 13.48 12,577,179 -0.38(-2.71%)
Jun 04, 2013 13.82 14.03 13.81 13.86 15,547,256 +0.04(+0.33%)
Jun 03, 2013 13.75 13.83 13.51 13.81 10,221,101 +0.07(+0.51%)
May 31, 2013 14.00 14.03 13.74 13.74 8,719,322 -0.29(-2.09%)
May 30, 2013 14.04 14.14 13.99 14.04 5,141,899 -0.01(-0.09%)
May 29, 2013 14.06 14.13 13.96 14.05 7,012,162 -0.05(-0.35%)
May 28, 2013 14.05 14.22 14.03 14.10 5,389,403 +0.13(+0.91%)
May 24, 2013 13.89 13.98 13.82 13.97 5,154,655 +0.02(+0.12%)
May 23, 2013 13.93 14.04 13.78 13.95 12,022,500 +0.03(+0.20%)
May 22, 2013 14.21 14.37 13.84 13.93 15,529,093 -0.29(-2.04%)
May 21, 2013 14.16 14.30 14.10 14.22 9,456,139 +0.04(+0.32%)
May 20, 2013 14.45 14.45 14.15 14.17 7,537,914 -0.29(-1.98%)
May 17, 2013 14.30 14.46 14.26 14.46 6,945,022 +0.14(+1.00%)
May 16, 2013 14.33 14.46 14.27 14.31 8,320,451 -0.06(-0.43%)
May 15, 2013 14.22 14.40 14.14 14.37 8,576,247 +0.52(+3.74%)
May 13, 2013 13.98 14.01 13.82 13.86 10,719,426 -0.16(-1.14%)
May 10, 2013 14.00 14.05 13.93 14.02 6,381,668 +0.02(+0.12%)
May 09, 2013 14.10 14.14 13.98 14.00 5,535,490 -0.11(-0.81%)
May 08, 2013 14.24 14.27 14.10 14.11 8,914,913 -0.11(-0.74%)
May 07, 2013 14.07 14.22 14.03 14.22 8,546,779 +0.20(+1.42%)
May 06, 2013 14.08 14.10 14.01 14.02 7,946,051 -0.09(-0.61%)
May 03, 2013 14.15 14.20 14.07 14.10 9,877,822 +0.04(+0.26%)
May 02, 2013 13.90 14.12 13.86 14.07 5,328,194 +0.17(+1.23%)
May 01, 2013 13.97 14.05 13.87 13.90 6,568,790 -0.07(-0.52%)
Apr 30, 2013 13.99 14.01 13.86 13.97 6,509,207 -0.03(-0.20%)
Apr 29, 2013 13.94 14.02 13.82 14.00 5,507,712 +0.07(+0.50%)
Apr 26, 2013 13.93 13.95 13.80 13.93 8,139,677 -0.02(-0.15%)
Apr 25, 2013 14.05 14.08 13.53 13.95 18,844,212 -0.11(-0.75%)
Apr 24, 2013 14.08 14.32 14.03 14.06 10,855,620 -0.03(-0.23%)
Apr 23, 2013 13.94 14.09 13.89 14.09 9,251,762 +0.19(+1.34%)
Apr 22, 2013 13.69 13.96 13.69 13.90 7,452,732 +0.20(+1.48%)
Apr 19, 2013 13.76 13.78 13.62 13.70 8,620,915 -0.02(-0.15%)
Apr 18, 2013 13.61 13.72 13.56 13.72 12,622,885 +0.13(+0.99%)
Apr 17, 2013 13.47 13.62 13.35 13.58 12,679,290 +0.05(+0.39%)
Apr 16, 2013 13.35 13.54 13.30 13.53 8,361,160 +0.24(+1.77%)
Apr 15, 2013 13.45 13.53 13.29 13.30 10,103,558 -0.16(-1.18%)
Apr 12, 2013 13.43 13.57 13.39 13.45 8,283,924 -0.02(-0.18%)
Apr 11, 2013 13.31 13.61 13.29 13.48 11,790,283 +0.21(+1.59%)
Apr 10, 2013 13.05 13.30 13.05 13.27 9,466,316 +0.24(+1.84%)
Apr 09, 2013 12.97 13.12 12.96 13.03 9,039,837 +0.07(+0.56%)
Apr 08, 2013 12.99 13.04 12.81 12.95 12,021,974 -0.06(-0.50%)
Apr 05, 2013 12.96 13.12 12.95 13.02 10,414,642 -0.11(-0.84%)
Apr 04, 2013 13.01 13.22 13.01 13.13 8,814,401 +0.11(+0.84%)
Apr 03, 2013 13.33 13.33 12.96 13.02 12,401,266 -0.30(-2.29%)
Apr 02, 2013 13.29 13.43 13.24 13.32 12,557,777 +0.10(+0.77%)
Apr 01, 2013 13.44 13.45 13.18 13.22 12,505,161 -0.24(-1.81%)
Mar 28, 2013 13.46 13.52 13.43 13.47 10,078,253 +0.02(+0.12%)
Mar 27, 2013 13.29 13.51 13.26 13.45 9,959,501 +0.13(+0.94%)
Mar 26, 2013 13.35 13.47 13.30 13.32 11,100,044 +0.06(+0.46%)
Mar 25, 2013 13.17 13.29 13.16 13.26 9,163,402 +0.10(+0.74%)
Mar 22, 2013 13.00 13.23 12.98 13.17 9,200,699 +0.16(+1.25%)
Mar 21, 2013 12.90 13.02 12.89 13.00 9,438,604 +0.05(+0.41%)
Mar 20, 2013 12.97 13.04 12.93 12.95 7,522,825 +0.05(+0.41%)
Mar 19, 2013 12.91 12.96 12.83 12.90 7,299,998 +0.03(+0.25%)
Mar 18, 2013 12.73 12.92 12.69 12.87 8,732,245 +0.02(+0.13%)
Mar 15, 2013 12.76 12.92 12.74 12.85 13,174,565 +0.05(+0.38%)
Mar 14, 2013 12.72 12.82 12.72 12.80 9,205,975 +0.08(+0.61%)
Mar 13, 2013 12.54 12.76 12.54 12.72 8,800,908 +0.20(+1.62%)
Mar 12, 2013 12.54 12.61 12.50 12.52 10,247,812 -0.06(-0.45%)
Mar 11, 2013 12.56 12.60 12.48 12.58 11,863,470 -0.09(-0.71%)
Mar 08, 2013 12.29 12.68 12.28 12.67 18,371,556 +0.37(+3.04%)
Mar 07, 2013 12.20 12.44 12.12 12.29 18,897,268 +0.36(+3.03%)
Mar 06, 2013 12.02 12.09 11.91 11.93 10,665,188 -0.09(-0.78%)
Mar 05, 2013 11.99 12.06 11.94 12.02 7,541,353 +0.05(+0.41%)
Mar 04, 2013 11.96 12.02 11.89 11.98 11,442,850 -0.02(-0.20%)
Mar 01, 2013 11.86 12.00 11.80 12.00 10,572,357 +0.13(+1.10%)
Feb 28, 2013 11.84 12.00 11.83 11.87 16,590,234 +0.04(+0.38%)
Feb 27, 2013 11.65 11.85 11.61 11.83 10,315,481 +0.15(+1.32%)
Feb 26, 2013 11.55 11.68 11.52 11.67 11,737,298 +0.15(+1.31%)
Feb 25, 2013 11.74 11.76 11.52 11.52 8,312,910 -0.18(-1.53%)
Feb 22, 2013 11.70 11.74 11.63 11.70 11,963,627 +0.01(+0.10%)
Feb 21, 2013 11.30 11.78 11.30 11.69 22,169,124 +0.44(+3.94%)
Feb 20, 2013 11.44 11.45 11.23 11.24 10,518,318 -0.22(-1.91%)
Feb 19, 2013 11.38 11.48 11.38 11.46 9,439,182 +0.13(+1.15%)
Feb 15, 2013 11.45 11.46 11.30 11.33 15,055,448 -0.14(-1.24%)
Feb 14, 2013 11.50 11.54 11.45 11.48 10,455,172 -0.09(-0.77%)
Feb 13, 2013 11.58 11.62 11.53 11.56 6,196,603 +0.03(+0.25%)
Feb 12, 2013 11.48 11.58 11.38 11.54 8,756,486 +0.06(+0.53%)
Feb 11, 2013 11.49 11.64 11.47 11.48 11,066,700 +0.08(+0.67%)
Feb 08, 2013 11.34 11.43 11.31 11.40 8,315,315 +0.07(+0.64%)
Feb 07, 2013 11.24 11.35 11.22 11.33 7,583,561 +0.06(+0.57%)
Feb 06, 2013 11.24 11.30 11.20 11.26 5,995,070 +0.08(+0.69%)
Feb 04, 2013 11.24 11.24 11.13 11.18 7,807,075 -0.09(-0.79%)
Feb 01, 2013 11.26 11.31 11.15 11.27 13,094,175 +0.08(+0.69%)
Jan 31, 2013 11.18 11.22 11.16 11.20 9,067,904 -0.02(-0.22%)
Jan 30, 2013 11.19 11.23 11.10 11.22 7,068,941 +0.02(+0.18%)
Jan 29, 2013 11.19 11.24 11.16 11.20 8,731,381 -0.04(-0.32%)
Jan 28, 2013 11.23 11.30 11.16 11.24 8,065,798 -0.02(-0.14%)
Jan 25, 2013 11.22 11.30 11.18 11.25 7,537,507 +0.03(+0.29%)
Jan 24, 2013 11.18 11.32 11.16 11.22 9,724,010 +0.04(+0.36%)
Jan 23, 2013 11.06 11.28 11.04 11.18 12,187,231 +0.09(+0.84%)
Jan 22, 2013 10.92 11.09 10.91 11.09 7,700,795 +0.14(+1.29%)
Jan 18, 2013 10.82 10.95 10.77 10.95 10,997,300 +0.16(+1.46%)
Jan 17, 2013 10.63 10.83 10.60 10.79 9,585,995 +0.16(+1.52%)
Jan 16, 2013 10.52 10.64 10.51 10.63 6,849,619 +0.07(+0.69%)
Jan 15, 2013 10.40 10.57 10.40 10.55 7,910,970 +0.10(+0.97%)
Jan 14, 2013 10.37 10.47 10.34 10.45 8,480,983 +0.06(+0.62%)
Jan 11, 2013 10.39 10.40 10.23 10.39 8,169,178 +0.06(+0.59%)
Jan 10, 2013 10.38 10.48 10.30 10.33 7,001,060 +0.00(+0.00%)
Jan 09, 2013 10.24 10.34 10.19 10.33 6,859,188 +0.11(+1.07%)
Jan 08, 2013 10.43 10.45 10.19 10.22 14,243,499 -0.22(-2.09%)
Jan 07, 2013 10.66 10.69 10.41 10.44 9,406,402 -0.26(-2.42%)
Jan 04, 2013 10.68 10.72 10.60 10.70 8,788,268 +0.03(+0.27%)
Jan 03, 2013 10.65 10.73 10.61 10.67 7,225,735 +0.01(+0.08%)
Jan 02, 2013 10.60 10.66 10.56 10.66 9,145,876 +0.14(+1.35%)
Dec 31, 2012 10.36 10.53 10.34 10.52 9,288,141 +0.14(+1.32%)
Dec 28, 2012 10.44 10.47 10.37 10.38 6,473,056 -0.11(-1.08%)
Dec 27, 2012 10.55 10.59 10.41 10.49 6,841,807 -0.06(-0.54%)
Dec 26, 2012 10.65 10.69 10.50 10.55 6,814,431 -0.10(-0.91%)
Dec 24, 2012 10.67 10.71 10.61 10.65 2,848,489 +0.02(+0.15%)
Dec 21, 2012 10.67 10.72 10.59 10.63 16,401,169 -0.13(-1.24%)
Dec 20, 2012 10.72 10.77 10.68 10.76 8,877,790 +0.05(+0.49%)
Dec 19, 2012 10.79 10.81 10.69 10.71 7,680,816 -0.10(-0.93%)
Dec 18, 2012 10.63 10.81 10.63 10.81 9,022,833 +0.07(+0.68%)
Dec 17, 2012 10.66 10.74 10.64 10.74 7,520,499 +0.11(+1.06%)
Dec 14, 2012 10.72 10.79 10.57 10.63 11,621,080 -0.02(-0.23%)
Dec 13, 2012 10.76 10.87 10.64 10.65 10,111,688 -0.10(-0.90%)
Dec 12, 2012 10.79 10.80 10.69 10.75 21,858,250 -0.00(-0.04%)
Dec 11, 2012 10.78 10.87 10.74 10.75 15,775,123 -0.02(-0.19%)
Dec 10, 2012 10.81 10.85 10.77 10.77 8,947,217 -0.06(-0.60%)
Dec 07, 2012 10.88 10.91 10.78 10.84 9,028,298 -0.04(-0.33%)
Dec 06, 2012 10.83 10.96 10.80 10.87 14,996,128 +0.08(+0.71%)
Dec 05, 2012 10.83 10.85 10.74 10.80 12,164,184 -0.06(-0.60%)
Dec 04, 2012 10.80 10.87 10.73 10.86 17,550,820 +0.25(+2.40%)
Nov 30, 2012 10.52 10.63 10.45 10.61 21,724,308 -0.00(-0.04%)
Nov 29, 2012 10.53 10.67 10.41 10.61 33,324,114 +0.48(+4.75%)
Nov 28, 2012 9.968 10.13 9.912 10.13 16,599,714 +0.08(+0.81%)
Nov 27, 2012 9.948 10.10 9.903 10.05 11,982,174 +0.10(+1.02%)
Nov 26, 2012 10.05 10.07 9.916 9.948 9,354,339 -0.15(-1.48%)
Nov 23, 2012 9.936 10.10 9.928 10.10 3,176,086 +0.13(+1.34%)
Nov 21, 2012 9.952 9.972 9.906 9.964 5,348,365 +0.04(+0.45%)
Nov 20, 2012 9.928 9.964 9.867 9.920 7,816,273 -0.04(-0.37%)
Nov 19, 2012 9.984 9.992 9.903 9.956 7,724,477 +0.04(+0.45%)
Nov 16, 2012 9.851 9.932 9.778 9.912 12,359,959 +0.06(+0.57%)
Nov 15, 2012 9.883 9.940 9.817 9.855 8,429,393 -0.04(-0.37%)
Nov 14, 2012 10.01 10.04 9.871 9.891 11,764,436 -0.12(-1.21%)
Nov 13, 2012 9.932 10.10 9.932 10.01 14,331,499 +0.00(+0.04%)
Nov 12, 2012 9.912 10.03 9.892 10.01 13,734,763 +0.08(+0.85%)
Nov 09, 2012 9.828 9.997 9.824 9.924 10,856,048 +0.06(+0.65%)
Nov 08, 2012 9.900 9.944 9.852 9.860 10,658,196 -0.04(-0.41%)
Nov 07, 2012 10.04 10.04 9.864 9.900 10,974,585 -0.19(-1.87%)
Nov 06, 2012 10.05 10.14 10.01 10.09 6,711,757 +0.07(+0.72%)
Nov 05, 2012 9.980 10.03 9.948 10.02 9,230,372 +0.00(+0.00%)
Nov 02, 2012 10.09 10.12 10.00 10.02 12,536,877 -0.03(-0.28%)
Nov 01, 2012 10.13 10.17 10.03 10.04 14,251,008 -0.09(-0.87%)
Oct 31, 2012 10.14 10.22 10.12 10.13 12,750,382 +0.02(+0.16%)
Oct 26, 2012 10.21 10.12 10.12 10.12 19,322,018 -0.07(-0.71%)
Oct 25, 2012 10.11 10.19 10.08 10.19 9,807,262 +0.14(+1.40%)
Oct 24, 2012 10.11 10.15 10.02 10.05 10,771,300 -0.04(-0.44%)
Oct 23, 2012 10.08 10.13 10.04 10.09 11,898,510 -0.00(-0.04%)
Oct 19, 2012 10.10 10.17 10.05 10.10 22,429,758 -0.03(-0.28%)
Oct 18, 2012 10.04 10.14 10.02 10.13 15,329,117 +0.08(+0.76%)
Oct 17, 2012 9.852 10.15 9.828 10.05 27,881,242 +0.23(+2.37%)
Oct 16, 2012 9.551 9.980 9.534 9.816 34,911,968 +0.40(+4.27%)
Oct 15, 2012 9.378 9.430 9.293 9.414 8,574,778 +0.05(+0.51%)
Oct 12, 2012 9.402 9.438 9.338 9.366 8,197,425 -0.00(-0.04%)
Oct 11, 2012 9.366 9.446 9.277 9.370 12,777,998 +0.01(+0.09%)
Oct 10, 2012 9.462 9.522 9.338 9.362 15,120,016 -0.10(-1.02%)
Oct 09, 2012 9.575 9.635 9.434 9.458 12,466,468 -0.11(-1.18%)
Oct 08, 2012 9.534 9.623 9.518 9.571 8,356,565 +0.02(+0.21%)
Oct 05, 2012 9.543 9.611 9.502 9.551 9,780,820 +0.03(+0.34%)
Oct 04, 2012 9.567 9.615 9.514 9.518 13,937,207 -0.04(-0.42%)
Oct 03, 2012 9.518 9.591 9.474 9.559 13,381,604 +0.04(+0.42%)
Oct 02, 2012 9.551 9.571 9.478 9.518 11,705,757 -0.04(-0.38%)
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.