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

Kroger Co (NY: KR )

55.20 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2004 6.182 6.201 6.064 6.175 10,756,621 -0.02(-0.31%)
Nov 29, 2004 6.220 6.239 6.140 6.194 5,873,179 -0.01(-0.18%)
Nov 26, 2004 6.217 6.228 6.190 6.205 1,839,545 +0.00(+0.00%)
Nov 24, 2004 6.220 6.236 6.175 6.205 4,857,499 +0.03(+0.49%)
Nov 23, 2004 6.087 6.190 6.075 6.175 5,866,104 +0.06(+1.00%)
Nov 22, 2004 6.049 6.144 5.999 6.113 4,377,697 +0.04(+0.63%)
Nov 19, 2004 6.224 6.224 6.060 6.075 5,580,477 -0.15(-2.33%)
Nov 18, 2004 6.308 6.308 6.213 6.220 4,094,952 -0.07(-1.15%)
Nov 17, 2004 6.362 6.365 6.266 6.293 5,079,188 -0.02(-0.36%)
Nov 16, 2004 6.304 6.316 6.278 6.316 4,921,438 +0.01(+0.18%)
Nov 15, 2004 6.220 6.320 6.178 6.304 6,513,614 +0.08(+1.35%)
Nov 12, 2004 6.190 6.239 6.136 6.220 7,548,947 +0.00(+0.00%)
Nov 11, 2004 6.220 6.251 6.203 6.220 10,338,662 +0.05(+0.74%)
Nov 10, 2004 6.236 6.236 6.152 6.175 8,680,975 +0.01(+0.19%)
Nov 09, 2004 6.163 6.201 6.117 6.163 6,057,396 +0.02(+0.31%)
Nov 08, 2004 6.186 6.194 6.087 6.144 6,833,045 -0.04(-0.68%)
Nov 05, 2004 6.098 6.236 6.087 6.186 13,477,418 +0.14(+2.34%)
Nov 04, 2004 5.854 6.052 5.854 6.045 7,129,154 +0.17(+2.92%)
Nov 03, 2004 5.850 5.896 5.820 5.873 5,713,857 +0.05(+0.92%)
Nov 02, 2004 5.812 5.854 5.751 5.820 8,727,095 +0.03(+0.59%)
Nov 01, 2004 5.785 5.835 5.743 5.785 4,978,301 +0.02(+0.33%)
Oct 29, 2004 5.717 5.793 5.686 5.766 7,845,842 +0.03(+0.53%)
Oct 28, 2004 5.743 5.762 5.690 5.736 7,797,102 +0.00(+0.07%)
Oct 27, 2004 5.610 5.778 5.602 5.732 6,464,087 +0.11(+1.97%)
Oct 26, 2004 5.667 5.682 5.591 5.621 7,163,481 -0.05(-0.81%)
Oct 25, 2004 5.713 5.720 5.629 5.667 5,487,189 -0.05(-0.80%)
Oct 22, 2004 5.686 5.755 5.671 5.713 6,075,477 +0.01(+0.20%)
Oct 21, 2004 5.743 5.762 5.667 5.701 6,373,944 -0.02(-0.40%)
Oct 20, 2004 5.858 5.865 5.629 5.724 9,045,215 +0.04(+0.67%)
Oct 19, 2004 5.724 5.743 5.640 5.686 7,783,214 -0.09(-1.52%)
Oct 18, 2004 5.743 5.793 5.698 5.774 8,590,570 +0.04(+0.73%)
Oct 15, 2004 5.690 5.751 5.648 5.732 9,555,676 +0.05(+0.81%)
Oct 14, 2004 5.724 5.740 5.667 5.686 8,549,691 -0.05(-0.80%)
Oct 13, 2004 5.839 5.846 5.724 5.732 9,381,155 -0.03(-0.53%)
Oct 12, 2004 5.724 5.774 5.678 5.762 10,962,325 +0.01(+0.13%)
Oct 11, 2004 5.801 5.816 5.743 5.755 5,928,995 -0.04(-0.66%)
Oct 08, 2004 5.846 5.873 5.770 5.793 8,566,200 -0.08(-1.43%)
Oct 07, 2004 5.915 5.923 5.865 5.877 7,471,382 -0.06(-0.96%)
Oct 06, 2004 5.915 5.938 5.900 5.934 6,276,988 -0.00(-0.06%)
Oct 05, 2004 5.953 5.953 5.911 5.938 8,664,990 -0.02(-0.32%)
Oct 04, 2004 6.392 6.392 5.934 5.957 10,196,110 -0.07(-1.20%)
Oct 01, 2004 5.980 6.049 5.911 6.030 8,611,010 +0.11(+1.80%)
Sep 30, 2004 5.991 5.991 5.877 5.923 8,742,555 -0.08(-1.40%)
Sep 29, 2004 5.934 6.007 5.930 6.007 6,341,975 +0.05(+0.90%)
Sep 28, 2004 5.919 5.999 5.896 5.953 5,994,243 +0.04(+0.65%)
Sep 27, 2004 5.930 5.953 5.877 5.915 3,933,534 -0.01(-0.19%)
Sep 24, 2004 5.911 5.949 5.904 5.926 5,998,960 -0.02(-0.32%)
Sep 23, 2004 5.900 5.957 5.877 5.946 8,596,073 +0.00(+0.00%)
Sep 22, 2004 5.915 5.953 5.858 5.946 7,419,236 -0.01(-0.13%)
Sep 21, 2004 5.991 6.003 5.919 5.953 8,056,787 -0.02(-0.26%)
Sep 20, 2004 5.999 6.022 5.930 5.968 7,853,966 -0.03(-0.51%)
Sep 17, 2004 5.991 6.018 5.926 5.999 10,530,216 +0.03(+0.45%)
Sep 16, 2004 5.995 6.010 5.946 5.972 9,538,643 -0.02(-0.32%)
Sep 15, 2004 6.102 6.102 5.988 5.991 15,499,083 -0.11(-1.75%)
Sep 14, 2004 6.201 6.205 5.896 6.098 30,890,728 -0.27(-4.31%)
Sep 13, 2004 6.426 6.465 6.346 6.373 6,694,161 -0.07(-1.12%)
Sep 10, 2004 6.392 6.468 6.373 6.446 4,505,837 -0.02(-0.30%)
Sep 09, 2004 6.453 6.472 6.365 6.465 4,294,892 -0.01(-0.12%)
Sep 08, 2004 6.468 6.507 6.411 6.472 5,720,670 -0.03(-0.53%)
Sep 07, 2004 6.583 6.606 6.438 6.507 5,001,623 +0.00(+0.00%)
Sep 03, 2004 6.514 6.602 6.484 6.507 4,751,633 +0.00(+0.06%)
Sep 02, 2004 6.354 6.526 6.354 6.503 6,138,891 +0.12(+1.91%)
Sep 01, 2004 6.297 6.404 6.281 6.381 4,921,438 +0.07(+1.15%)
Aug 31, 2004 6.331 6.373 6.217 6.308 6,858,725 -0.02(-0.30%)
Aug 30, 2004 6.423 6.423 6.327 6.327 5,649,394 -0.10(-1.49%)
Aug 27, 2004 6.407 6.476 6.400 6.423 4,629,521 +0.02(+0.30%)
Aug 26, 2004 6.384 6.446 6.365 6.404 7,381,239 -0.02(-0.30%)
Aug 25, 2004 6.281 6.446 6.266 6.423 9,814,313 +0.16(+2.56%)
Aug 24, 2004 6.266 6.278 6.209 6.262 5,579,691 +0.07(+1.11%)
Aug 23, 2004 6.201 6.266 6.144 6.194 5,415,652 -0.02(-0.37%)
Aug 20, 2004 6.175 6.228 6.087 6.217 6,152,256 +0.04(+0.68%)
Aug 19, 2004 6.060 6.175 6.030 6.175 9,041,547 +0.11(+1.76%)
Aug 18, 2004 6.022 6.079 5.984 6.068 10,769,199 +0.06(+1.02%)
Aug 17, 2004 6.030 6.049 5.930 6.007 8,642,717 +0.12(+2.08%)
Aug 16, 2004 5.640 5.892 5.640 5.885 6,886,763 +0.16(+2.80%)
Aug 13, 2004 5.812 5.823 5.629 5.724 7,486,057 -0.10(-1.70%)
Aug 12, 2004 5.850 5.888 5.801 5.823 7,084,344 -0.02(-0.26%)
Aug 11, 2004 5.846 5.869 5.801 5.839 7,011,758 -0.00(-0.07%)
Aug 10, 2004 5.808 5.865 5.793 5.843 4,682,454 +0.06(+1.06%)
Aug 09, 2004 5.728 5.846 5.682 5.781 7,199,905 +0.07(+1.20%)
Aug 06, 2004 5.896 5.907 5.610 5.713 9,285,771 -0.19(-3.23%)
Aug 05, 2004 6.102 6.106 5.896 5.904 5,335,204 -0.19(-3.13%)
Aug 04, 2004 6.003 6.102 5.991 6.094 7,237,902 +0.05(+0.76%)
Aug 03, 2004 6.049 6.064 5.991 6.049 6,720,628 -0.00(-0.06%)
Aug 02, 2004 5.991 6.068 5.976 6.052 7,464,831 +0.02(+0.38%)
Jul 30, 2004 5.972 6.049 5.953 6.030 8,972,892 +0.04(+0.64%)
Jul 29, 2004 6.068 6.083 5.938 5.991 9,156,584 -0.05(-0.82%)
Jul 28, 2004 6.098 6.098 5.957 6.041 6,258,383 -0.05(-0.75%)
Jul 27, 2004 6.125 6.186 6.052 6.087 9,285,771 -0.02(-0.37%)
Jul 26, 2004 6.201 6.205 6.083 6.110 10,328,442 -0.10(-1.66%)
Jul 23, 2004 6.274 6.285 6.190 6.213 5,541,432 -0.06(-0.97%)
Jul 22, 2004 6.255 6.320 6.140 6.274 8,190,954 -0.05(-0.72%)
Jul 21, 2004 6.468 6.491 6.312 6.320 6,634,416 -0.13(-2.01%)
Jul 20, 2004 6.415 6.476 6.411 6.449 4,121,943 +0.03(+0.48%)
Jul 19, 2004 6.423 6.465 6.392 6.419 4,914,100 +0.02(+0.36%)
Jul 16, 2004 6.549 6.552 6.369 6.396 9,046,788 -0.11(-1.70%)
Jul 15, 2004 6.529 6.549 6.499 6.507 4,968,081 -0.02(-0.35%)
Jul 14, 2004 6.526 6.571 6.507 6.529 5,732,200 -0.03(-0.52%)
Jul 13, 2004 6.495 6.591 6.495 6.564 5,796,663 +0.03(+0.53%)
Jul 12, 2004 6.560 6.560 6.491 6.529 4,484,087 -0.02(-0.23%)
Jul 09, 2004 6.667 6.671 6.533 6.545 9,267,166 -0.03(-0.41%)
Jul 08, 2004 6.568 6.632 6.491 6.571 9,783,654 +0.00(+0.06%)
Jul 07, 2004 6.793 6.797 6.556 6.568 13,353,472 -0.24(-3.59%)
Jul 06, 2004 6.785 6.831 6.682 6.812 8,637,476 +0.03(+0.39%)
Jul 02, 2004 6.831 6.835 6.716 6.785 5,946,027 -0.08(-1.22%)
Jul 01, 2004 6.945 6.972 6.823 6.869 14,613,377 -0.08(-1.10%)
Jun 30, 2004 6.865 6.984 6.839 6.945 8,625,422 +0.06(+0.83%)
Jun 29, 2004 6.865 6.907 6.839 6.888 14,602,109 +0.01(+0.17%)
Jun 28, 2004 6.835 6.892 6.800 6.877 6,327,301 +0.04(+0.61%)
Jun 25, 2004 6.923 6.930 6.812 6.835 13,966,915 -0.10(-1.43%)
Jun 24, 2004 6.861 7.006 6.804 6.934 10,305,120 +0.07(+1.06%)
Jun 23, 2004 6.831 6.869 6.682 6.861 12,388,366 +0.05(+0.78%)
Jun 22, 2004 6.629 6.884 6.518 6.808 18,324,960 +0.18(+2.71%)
Jun 21, 2004 6.774 6.774 6.583 6.629 9,201,655 -0.15(-2.20%)
Jun 18, 2004 6.541 6.777 6.537 6.777 16,344,436 +0.26(+3.92%)
Jun 17, 2004 6.602 6.629 6.514 6.522 8,770,070 -0.08(-1.16%)
Jun 16, 2004 6.575 6.632 6.564 6.598 5,340,707 +0.02(+0.35%)
Jun 15, 2004 6.507 6.617 6.507 6.575 10,252,188 +0.09(+1.35%)
Jun 14, 2004 6.487 6.549 6.468 6.487 8,357,613 +0.00(+0.00%)
Jun 10, 2004 6.487 6.541 6.472 6.487 6,836,975 +0.00(+0.00%)
Jun 09, 2004 6.507 6.602 6.461 6.487 10,676,174 -0.03(-0.41%)
Jun 08, 2004 6.442 6.514 6.396 6.514 6,470,376 +0.09(+1.43%)
Jun 07, 2004 6.384 6.457 6.304 6.423 5,482,997 +0.05(+0.72%)
Jun 04, 2004 6.446 6.487 6.365 6.377 4,815,048 -0.04(-0.60%)
Jun 03, 2004 6.392 6.487 6.377 6.415 7,569,387 -0.01(-0.12%)
Jun 02, 2004 6.362 6.442 6.308 6.423 5,673,764 +0.10(+1.57%)
Jun 01, 2004 6.373 6.430 6.297 6.323 6,669,267 -0.05(-0.72%)
May 28, 2004 6.297 6.384 6.289 6.369 10,866,155 +0.07(+1.15%)
May 27, 2004 6.293 6.335 6.224 6.297 10,999,273 +0.01(+0.12%)
May 26, 2004 6.316 6.316 6.258 6.289 10,040,194 -0.01(-0.12%)
May 25, 2004 6.194 6.350 6.140 6.297 8,814,617 +0.11(+1.85%)
May 24, 2004 6.239 6.285 6.121 6.182 5,106,178 -0.04(-0.61%)
May 21, 2004 6.312 6.320 6.087 6.220 11,199,999 -0.05(-0.85%)
May 20, 2004 6.243 6.327 6.224 6.274 5,126,880 +0.03(+0.49%)
May 19, 2004 6.350 6.438 6.217 6.243 9,002,240 -0.09(-1.45%)
May 18, 2004 6.236 6.339 6.224 6.335 5,387,351 +0.09(+1.40%)
May 17, 2004 6.213 6.270 6.186 6.247 5,998,436 -0.06(-1.03%)
May 14, 2004 6.396 6.446 6.274 6.312 9,527,900 -0.10(-1.55%)
May 13, 2004 6.438 6.465 6.335 6.411 5,481,424 -0.02(-0.36%)
May 12, 2004 6.507 6.522 6.365 6.434 8,588,736 -0.11(-1.69%)
May 11, 2004 6.522 6.568 6.495 6.545 5,541,694 +0.05(+0.70%)
May 10, 2004 6.446 6.541 6.404 6.499 6,521,737 +0.02(+0.24%)
May 07, 2004 6.552 6.640 6.472 6.484 6,928,166 -0.14(-2.07%)
May 06, 2004 6.602 6.652 6.560 6.621 7,232,137 -0.03(-0.52%)
May 05, 2004 6.671 6.682 6.640 6.655 5,884,447 -0.03(-0.51%)
May 04, 2004 6.659 6.793 6.644 6.690 8,689,623 +0.05(+0.75%)
May 03, 2004 6.663 6.697 6.602 6.640 11,805,319 -0.04(-0.57%)
Apr 30, 2004 6.621 6.720 6.594 6.678 10,733,299 +0.06(+0.86%)
Apr 29, 2004 6.606 6.648 6.560 6.621 5,902,528 +0.02(+0.23%)
Apr 28, 2004 6.678 6.678 6.522 6.606 10,093,913 -0.07(-1.09%)
Apr 27, 2004 6.678 6.793 6.644 6.678 7,406,920 +0.00(+0.00%)
Apr 26, 2004 6.755 6.770 6.629 6.678 7,656,123 -0.10(-1.41%)
Apr 23, 2004 6.716 6.793 6.652 6.774 6,632,581 +0.03(+0.45%)
Apr 22, 2004 6.606 6.751 6.591 6.743 17,121,132 +0.08(+1.26%)
Apr 21, 2004 6.461 6.739 6.449 6.659 33,591,348 +0.19(+2.89%)
Apr 20, 2004 6.499 6.518 6.457 6.472 12,029,104 -0.00(-0.06%)
Apr 19, 2004 6.487 6.499 6.400 6.476 5,836,493 -0.02(-0.24%)
Apr 16, 2004 6.507 6.522 6.411 6.491 7,721,110 +0.00(+0.06%)
Apr 15, 2004 6.533 6.541 6.457 6.487 12,948,877 +0.02(+0.29%)
Apr 14, 2004 6.533 6.549 6.426 6.468 12,880,483 -0.06(-0.99%)
Apr 13, 2004 6.594 6.602 6.507 6.533 15,603,115 -0.06(-0.93%)
Apr 12, 2004 6.529 6.610 6.487 6.594 15,940,103 +0.07(+1.05%)
Apr 08, 2004 6.476 6.529 6.449 6.526 17,035,968 +0.06(+1.00%)
Apr 07, 2004 6.449 6.518 6.411 6.461 18,112,966 +0.00(+0.00%)
Apr 06, 2004 6.335 6.487 6.316 6.461 10,892,884 +0.07(+1.07%)
Apr 05, 2004 6.285 6.419 6.278 6.392 9,968,919 +0.08(+1.21%)
Apr 02, 2004 6.430 6.449 6.258 6.316 5,093,862 -0.06(-0.96%)
Apr 01, 2004 6.316 6.411 6.312 6.377 6,444,696 +0.03(+0.42%)
Mar 31, 2004 6.278 6.449 6.171 6.350 7,336,430 +0.08(+1.28%)
Mar 30, 2004 6.239 6.297 6.186 6.270 6,607,425 +0.04(+0.61%)
Mar 29, 2004 6.220 6.258 6.113 6.232 7,901,658 +0.06(+1.05%)
Mar 26, 2004 6.342 6.342 6.152 6.167 7,029,839 -0.16(-2.53%)
Mar 25, 2004 6.220 6.350 6.220 6.327 10,781,515 +0.09(+1.47%)
Mar 24, 2004 6.106 6.278 6.106 6.236 10,068,233 +0.06(+0.93%)
Mar 23, 2004 6.484 6.484 6.125 6.178 14,798,379 -0.31(-4.71%)
Mar 22, 2004 6.392 6.491 6.297 6.484 10,165,975 +0.06(+1.01%)
Mar 19, 2004 6.453 6.499 6.392 6.419 9,509,819 -0.03(-0.47%)
Mar 18, 2004 6.377 6.484 6.346 6.449 10,480,165 +0.07(+1.14%)
Mar 17, 2004 6.350 6.484 6.308 6.377 13,843,231 +0.08(+1.33%)
Mar 16, 2004 6.373 6.400 6.251 6.293 12,024,911 +0.00(+0.00%)
Mar 15, 2004 6.396 6.400 6.255 6.293 14,976,307 -0.10(-1.61%)
Mar 12, 2004 6.430 6.480 6.335 6.396 11,891,007 +0.00(+0.06%)
Mar 11, 2004 6.564 6.610 6.358 6.392 16,967,836 -0.22(-3.29%)
Mar 10, 2004 7.045 7.052 6.545 6.610 21,332,956 -0.47(-6.68%)
Mar 09, 2004 7.213 7.216 7.060 7.083 10,839,951 -0.13(-1.85%)
Mar 08, 2004 7.312 7.365 7.213 7.216 5,380,800 -0.11(-1.51%)
Mar 05, 2004 7.277 7.380 7.255 7.327 4,925,368 -0.02(-0.26%)
Mar 04, 2004 7.358 7.373 7.255 7.346 3,103,118 -0.05(-0.62%)
Mar 03, 2004 7.281 7.392 7.224 7.392 6,121,859 +0.11(+1.57%)
Mar 02, 2004 7.438 7.438 7.255 7.277 5,830,990 -0.14(-1.85%)
Mar 01, 2004 7.461 7.506 7.365 7.415 7,410,064 +0.08(+1.09%)
Feb 27, 2004 7.403 7.442 7.308 7.335 12,061,860 -0.09(-1.18%)
Feb 26, 2004 7.251 7.449 7.235 7.422 7,442,820 +0.12(+1.67%)
Feb 25, 2004 7.262 7.338 7.193 7.300 6,631,009 +0.04(+0.58%)
Feb 24, 2004 7.384 7.396 7.209 7.258 9,027,134 -0.17(-2.26%)
Feb 23, 2004 7.388 7.472 7.354 7.426 7,090,633 +0.05(+0.62%)
Feb 20, 2004 7.346 7.445 7.277 7.380 7,770,636 +0.03(+0.47%)
Feb 19, 2004 7.243 7.468 7.178 7.346 8,842,132 +0.12(+1.69%)
Feb 18, 2004 7.239 7.247 7.136 7.224 4,878,200 +0.01(+0.11%)
Feb 17, 2004 7.224 7.285 7.201 7.216 5,388,923 +0.00(+0.00%)
Feb 13, 2004 7.293 7.350 7.182 7.216 5,101,461 -0.09(-1.20%)
Feb 12, 2004 7.235 7.438 7.213 7.304 7,913,450 +0.07(+1.00%)
Feb 11, 2004 7.216 7.235 7.132 7.232 10,290,446 +0.02(+0.26%)
Feb 10, 2004 7.136 7.251 7.113 7.213 4,905,453 +0.06(+0.85%)
Feb 09, 2004 7.232 7.239 7.094 7.151 5,902,266 -0.13(-1.83%)
Feb 06, 2004 7.193 7.316 7.132 7.285 6,209,643 +0.10(+1.33%)
Feb 05, 2004 7.258 7.289 7.159 7.190 7,995,469 -0.08(-1.05%)
Feb 04, 2004 7.262 7.331 7.224 7.266 8,829,554 +0.00(+0.05%)
Feb 03, 2004 7.159 7.293 7.087 7.262 8,752,251 +0.10(+1.44%)
Feb 02, 2004 7.090 7.197 7.003 7.159 8,171,562 +0.09(+1.24%)
Jan 30, 2004 7.205 7.205 6.949 7.071 10,016,086 -0.18(-2.47%)
Jan 29, 2004 7.033 7.251 7.029 7.251 8,885,369 +0.22(+3.09%)
Jan 28, 2004 7.098 7.136 7.010 7.033 5,808,717 -0.08(-1.13%)
Jan 27, 2004 7.102 7.178 7.079 7.113 5,459,413 -0.03(-0.48%)
Jan 26, 2004 7.117 7.163 7.056 7.148 6,133,913 +0.03(+0.43%)
Jan 23, 2004 7.132 7.228 7.098 7.117 7,867,854 -0.00(-0.05%)
Jan 22, 2004 7.155 7.167 7.098 7.121 5,778,320 -0.03(-0.48%)
Jan 21, 2004 7.178 7.213 7.071 7.155 10,262,931 -0.02(-0.32%)
Jan 20, 2004 7.239 7.239 7.113 7.178 7,698,050 -0.06(-0.84%)
Jan 16, 2004 7.155 7.251 7.136 7.239 6,873,399 +0.11(+1.55%)
Jan 15, 2004 7.125 7.178 7.071 7.129 7,627,298 +0.01(+0.11%)
Jan 14, 2004 7.098 7.155 7.083 7.121 9,201,655 +0.02(+0.32%)
Jan 13, 2004 7.071 7.136 7.048 7.098 5,658,304 +0.00(+0.05%)
Jan 12, 2004 7.098 7.121 7.018 7.094 6,868,944 -0.05(-0.64%)
Jan 09, 2004 7.117 7.144 7.117 7.140 8,577,206 +0.02(+0.21%)
Jan 08, 2004 7.174 7.247 7.083 7.125 7,912,401 -0.04(-0.59%)
Jan 07, 2004 7.087 7.213 7.033 7.167 13,228,739 +0.11(+1.62%)
Jan 06, 2004 7.098 7.098 6.995 7.052 5,142,078 -0.05(-0.65%)
Jan 05, 2004 7.068 7.159 6.953 7.098 9,050,718 +0.05(+0.65%)
Jan 02, 2004 7.079 7.117 7.003 7.052 7,498,373 -0.01(-0.16%)
Dec 31, 2003 7.022 7.075 7.014 7.064 6,565,236 +0.04(+0.54%)
Dec 30, 2003 6.984 7.060 6.957 7.026 5,450,503 +0.01(+0.11%)
Dec 29, 2003 6.964 7.033 6.934 7.018 5,955,461 +0.10(+1.38%)
Dec 26, 2003 6.942 6.942 6.877 6.923 2,193,303 +0.02(+0.28%)
Dec 24, 2003 6.911 6.938 6.850 6.903 2,941,175 -0.02(-0.28%)
Dec 23, 2003 6.869 6.923 6.839 6.923 6,756,004 +0.01(+0.17%)
Dec 22, 2003 6.674 6.934 6.655 6.911 15,109,425 +0.16(+2.37%)
Dec 19, 2003 6.659 6.751 6.587 6.751 14,033,999 +0.09(+1.38%)
Dec 18, 2003 6.587 6.659 6.526 6.659 13,246,296 +0.08(+1.16%)
Dec 17, 2003 6.602 6.621 6.556 6.583 9,495,668 -0.03(-0.46%)
Dec 16, 2003 6.598 6.617 6.507 6.613 9,403,429 +0.02(+0.35%)
Dec 15, 2003 6.606 6.640 6.571 6.591 7,788,455 -0.02(-0.35%)
Dec 12, 2003 6.617 6.640 6.552 6.613 5,688,177 -0.00(-0.06%)
Dec 11, 2003 6.659 6.667 6.602 6.617 8,629,091 +0.00(+0.00%)
Dec 10, 2003 6.610 6.674 6.552 6.617 8,422,338 +0.01(+0.17%)
Dec 09, 2003 6.678 6.690 6.430 6.606 12,879,959 -0.22(-3.24%)
Dec 08, 2003 6.766 6.827 6.690 6.827 7,712,200 +0.07(+1.07%)
Dec 05, 2003 6.755 6.789 6.755 6.755 6,875,496 -0.08(-1.17%)
Dec 04, 2003 6.926 6.934 6.781 6.835 9,411,290 -0.10(-1.43%)
Dec 03, 2003 6.961 6.999 6.888 6.934 9,308,569 -0.04(-0.55%)
Dec 02, 2003 7.071 7.071 6.949 6.972 8,790,509 -0.10(-1.40%)
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.