Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kroger Co
(NY:
KR
)
51.99
+0.95 (+1.85%)
Streaming Delayed Price
Updated: 2:34 PM EDT, Jun 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 01, 2006
8.186
8.373
8.170
8.262
15,796,223
+0.07(+0.89%)
Nov 30, 2006
8.304
8.327
8.060
8.189
15,553,047
-0.15(-1.83%)
Nov 29, 2006
8.254
8.392
8.254
8.342
8,609,952
+0.09(+1.06%)
Nov 28, 2006
8.186
8.300
8.178
8.254
10,677,734
+0.05(+0.60%)
Nov 27, 2006
8.304
8.346
8.193
8.205
11,870,555
-0.10(-1.24%)
Nov 24, 2006
8.338
8.357
8.300
8.308
1,968,468
-0.03(-0.37%)
Nov 22, 2006
8.346
8.373
8.247
8.338
6,236,889
+0.01(+0.14%)
Nov 21, 2006
8.426
8.426
8.304
8.327
7,248,113
-0.10(-1.13%)
Nov 20, 2006
8.380
8.476
8.331
8.422
7,362,102
-0.04(-0.45%)
Nov 17, 2006
8.487
8.491
8.403
8.460
6,618,162
-0.02(-0.27%)
Nov 16, 2006
8.583
8.590
8.445
8.483
8,099,492
-0.05(-0.63%)
Nov 15, 2006
8.472
8.567
8.434
8.537
6,702,802
+0.08(+0.99%)
Nov 14, 2006
8.464
8.491
8.399
8.453
10,113,556
+0.03(+0.36%)
Nov 13, 2006
8.392
8.476
8.373
8.422
8,565,667
-0.01(-0.09%)
Nov 10, 2006
8.521
8.529
8.415
8.430
7,722,936
-0.06(-0.72%)
Nov 09, 2006
8.491
8.537
8.415
8.491
11,688,173
+0.02(+0.27%)
Nov 08, 2006
8.396
8.529
8.354
8.468
11,072,371
+0.06(+0.68%)
Nov 07, 2006
8.418
8.449
8.338
8.411
9,104,165
+0.05(+0.55%)
Nov 06, 2006
8.262
8.392
8.212
8.365
10,114,866
+0.12(+1.48%)
Nov 03, 2006
8.300
8.338
8.201
8.243
18,905,628
-0.06(-0.69%)
Nov 02, 2006
8.350
8.403
8.258
8.300
17,348,042
-0.09(-1.09%)
Nov 01, 2006
8.556
8.586
8.380
8.392
11,514,962
-0.19(-2.22%)
Oct 31, 2006
8.659
8.682
8.556
8.583
10,616,416
-0.04(-0.44%)
Oct 30, 2006
8.663
8.731
8.609
8.621
7,387,258
-0.08(-0.92%)
Oct 27, 2006
8.678
8.762
8.605
8.701
9,949,779
+0.02(+0.26%)
Oct 26, 2006
8.529
8.701
8.483
8.678
10,455,260
+0.19(+2.20%)
Oct 25, 2006
8.464
8.499
8.407
8.491
8,813,297
+0.06(+0.68%)
Oct 24, 2006
8.457
8.499
8.369
8.434
10,256,369
-0.07(-0.81%)
Oct 23, 2006
8.510
8.605
8.441
8.502
8,427,046
+0.00(+0.00%)
Oct 20, 2006
8.376
8.571
8.315
8.502
12,654,850
+0.16(+1.92%)
Oct 19, 2006
8.472
8.483
8.300
8.342
11,307,162
-0.11(-1.31%)
Oct 18, 2006
8.426
8.472
8.346
8.453
12,421,370
+0.09(+1.10%)
Oct 17, 2006
8.403
8.438
8.335
8.361
9,116,219
-0.07(-0.81%)
Oct 16, 2006
8.376
8.464
8.365
8.430
8,244,139
+0.05(+0.64%)
Oct 13, 2006
8.521
8.525
8.277
8.376
17,826,796
-0.15(-1.70%)
Oct 12, 2006
8.579
8.583
8.434
8.521
17,552,960
+0.00(+0.00%)
Oct 11, 2006
8.586
8.644
8.483
8.521
15,169,154
-0.15(-1.67%)
Oct 10, 2006
8.735
8.812
8.533
8.667
17,817,624
-0.02(-0.18%)
Oct 09, 2006
8.365
8.766
8.365
8.682
15,233,617
+0.10(+1.16%)
Oct 06, 2006
8.670
8.708
8.556
8.583
12,635,459
-0.09(-1.01%)
Oct 05, 2006
8.747
8.770
8.644
8.670
10,921,173
-0.08(-0.96%)
Oct 04, 2006
8.808
8.815
8.693
8.754
7,534,002
-0.09(-1.04%)
Oct 03, 2006
8.804
8.918
8.743
8.846
6,000,788
+0.05(+0.56%)
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
.