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
)
53.92
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Oct 01, 2012
9.450
9.615
9.438
9.555
14,938,802
+0.10(+1.02%)
Sep 28, 2012
9.442
9.494
9.422
9.458
13,384,160
-0.02(-0.17%)
Sep 27, 2012
9.478
9.508
9.418
9.474
7,516,443
+0.02(+0.26%)
Sep 26, 2012
9.434
9.506
9.406
9.450
15,243,364
+0.02(+0.21%)
Sep 25, 2012
9.547
9.619
9.430
9.430
15,820,030
-0.08(-0.89%)
Sep 24, 2012
9.510
9.559
9.502
9.514
12,404,069
+0.00(+0.00%)
Sep 21, 2012
9.623
9.635
9.506
9.514
18,071,896
-0.09(-0.92%)
Sep 20, 2012
9.607
9.651
9.583
9.603
12,364,240
-0.04(-0.38%)
Sep 19, 2012
9.536
9.659
9.516
9.639
17,711,114
+0.14(+1.52%)
Sep 18, 2012
9.502
9.575
9.406
9.494
13,927,735
-0.07(-0.76%)
Sep 17, 2012
9.539
9.585
9.518
9.567
16,947,962
+0.00(+0.04%)
Sep 14, 2012
9.595
9.625
9.526
9.563
20,266,428
-0.03(-0.33%)
Sep 13, 2012
9.591
9.655
9.482
9.595
25,091,672
-0.02(-0.17%)
Sep 12, 2012
9.406
9.631
9.390
9.611
27,317,820
+0.21(+2.22%)
Sep 11, 2012
9.233
9.402
9.201
9.402
17,629,858
+0.14(+1.52%)
Sep 10, 2012
9.157
9.269
9.141
9.261
17,766,040
+0.13(+1.41%)
Sep 07, 2012
9.330
9.334
8.944
9.133
36,586,124
-0.15(-1.60%)
Sep 06, 2012
9.093
9.318
9.020
9.281
28,058,872
+0.22(+2.39%)
Sep 05, 2012
8.996
9.153
8.988
9.064
26,394,528
+0.09(+0.98%)
Sep 04, 2012
8.944
9.012
8.859
8.976
14,599,294
+0.02(+0.27%)
Aug 31, 2012
8.960
9.020
8.940
8.952
10,768,057
+0.03(+0.36%)
Aug 30, 2012
8.896
8.950
8.851
8.920
8,688,064
+0.02(+0.23%)
Aug 29, 2012
8.944
8.984
8.896
8.900
11,044,139
+0.06(+0.68%)
Aug 27, 2012
8.759
8.888
8.731
8.839
9,305,826
+0.08(+0.87%)
Aug 24, 2012
8.699
8.775
8.667
8.763
11,283,042
+0.05(+0.55%)
Aug 23, 2012
8.791
8.807
8.711
8.715
8,797,571
-0.11(-1.23%)
Aug 22, 2012
8.847
8.888
8.779
8.823
9,662,659
-0.02(-0.23%)
Aug 21, 2012
8.884
8.956
8.843
8.843
11,375,834
-0.05(-0.54%)
Aug 20, 2012
8.880
8.908
8.831
8.892
8,194,712
+0.04(+0.45%)
Aug 17, 2012
8.916
8.916
8.831
8.851
11,404,550
-0.04(-0.45%)
Aug 16, 2012
8.855
8.928
8.819
8.892
10,173,548
+0.02(+0.18%)
Aug 15, 2012
8.888
8.924
8.819
8.876
15,695,799
-0.10(-1.16%)
Aug 14, 2012
9.032
9.032
8.940
8.980
11,928,645
-0.04(-0.40%)
Aug 13, 2012
9.024
9.036
8.920
9.016
10,196,147
+0.02(+0.25%)
Aug 10, 2012
8.990
9.054
8.894
8.994
12,369,363
-0.00(-0.04%)
Aug 09, 2012
9.082
9.082
8.974
8.998
10,422,570
-0.08(-0.88%)
Aug 08, 2012
8.978
9.098
8.950
9.078
11,096,636
+0.09(+1.02%)
Aug 07, 2012
9.014
9.030
8.974
8.986
8,825,842
+0.01(+0.09%)
Aug 06, 2012
8.902
9.002
8.898
8.978
12,189,365
+0.10(+1.17%)
Aug 03, 2012
8.834
8.922
8.794
8.874
10,389,756
+0.13(+1.46%)
Aug 02, 2012
8.838
8.866
8.710
8.746
14,546,023
-0.13(-1.44%)
Aug 01, 2012
8.878
8.922
8.818
8.874
11,436,967
+0.01(+0.14%)
Jul 31, 2012
8.750
8.890
8.738
8.862
13,311,939
+0.10(+1.09%)
Jul 30, 2012
8.722
8.802
8.682
8.766
11,970,621
+0.02(+0.27%)
Jul 27, 2012
8.622
8.790
8.590
8.742
17,251,828
+0.14(+1.58%)
Jul 26, 2012
8.546
8.666
8.534
8.606
15,524,669
+0.11(+1.32%)
Jul 25, 2012
8.458
8.526
8.426
8.494
15,111,057
+0.06(+0.66%)
Jul 24, 2012
8.490
8.554
8.386
8.438
17,124,810
-0.06(-0.75%)
Jul 23, 2012
8.490
8.578
8.490
8.502
13,275,525
-0.08(-0.93%)
Jul 20, 2012
8.594
8.636
8.554
8.582
14,475,802
-0.05(-0.56%)
Jul 19, 2012
8.826
8.853
8.602
8.630
25,099,580
-0.16(-1.77%)
Jul 18, 2012
8.754
8.834
8.754
8.786
15,852,463
+0.01(+0.09%)
Jul 17, 2012
8.782
8.854
8.668
8.778
14,601,745
+0.02(+0.18%)
Jul 16, 2012
8.830
8.890
8.742
8.762
12,418,979
-0.08(-0.90%)
Jul 13, 2012
8.766
8.938
8.766
8.842
18,575,434
+0.06(+0.73%)
Jul 12, 2012
8.730
8.894
8.530
8.778
41,685,700
-0.34(-3.73%)
Jul 11, 2012
9.026
9.166
9.026
9.118
16,590,873
+0.09(+1.02%)
Jul 10, 2012
9.010
9.098
8.978
9.026
21,993,454
+0.05(+0.58%)
Jul 09, 2012
9.094
9.138
8.922
8.974
16,688,483
-0.14(-1.54%)
Jul 06, 2012
8.998
9.126
8.998
9.114
14,911,028
+0.07(+0.80%)
Jul 05, 2012
9.150
9.158
9.034
9.042
17,917,914
-0.12(-1.27%)
Jul 03, 2012
9.098
9.180
9.098
9.158
8,198,719
+0.04(+0.44%)
Jul 02, 2012
9.270
9.266
9.034
9.118
18,407,556
-0.15(-1.64%)
Jun 29, 2012
9.258
9.282
9.206
9.270
14,004,992
+0.11(+1.18%)
Jun 28, 2012
9.066
9.174
9.002
9.162
13,121,768
+0.05(+0.57%)
Jun 27, 2012
9.038
9.138
9.006
9.110
10,923,164
+0.10(+1.11%)
Jun 26, 2012
9.074
9.086
8.966
9.010
16,362,866
-0.06(-0.66%)
Jun 25, 2012
9.062
9.124
8.982
9.070
15,477,173
-0.08(-0.87%)
Jun 22, 2012
9.210
9.254
9.106
9.150
33,026,548
-0.06(-0.65%)
Jun 21, 2012
9.242
9.270
9.164
9.210
16,444,937
+0.00(+0.04%)
Jun 20, 2012
9.098
9.230
9.070
9.206
15,704,568
+0.13(+1.41%)
Jun 19, 2012
9.138
9.162
9.054
9.078
16,807,708
-0.04(-0.44%)
Jun 18, 2012
9.118
9.138
9.010
9.118
15,574,670
+0.00(+0.00%)
Jun 15, 2012
9.106
9.166
9.034
9.118
21,217,692
+0.09(+1.02%)
Jun 14, 2012
8.842
9.038
8.726
9.026
44,043,580
+0.52(+6.06%)
Jun 13, 2012
8.582
8.610
8.464
8.510
27,959,714
-0.08(-0.98%)
Jun 12, 2012
8.522
8.626
8.522
8.594
20,552,552
+0.06(+0.70%)
Jun 11, 2012
8.734
8.734
8.510
8.534
24,728,468
-0.09(-1.02%)
Jun 08, 2012
8.682
8.698
8.614
8.622
22,090,424
-0.07(-0.78%)
Jun 07, 2012
8.842
8.870
8.690
8.690
18,377,342
-0.08(-0.96%)
Jun 06, 2012
8.758
8.804
8.730
8.774
16,108,301
+0.04(+0.41%)
Jun 05, 2012
8.706
8.790
8.706
8.738
14,375,473
-0.02(-0.23%)
Jun 04, 2012
8.634
8.758
8.618
8.758
15,675,396
+0.11(+1.25%)
Jun 01, 2012
8.766
8.782
8.646
8.650
13,159,768
-0.15(-1.68%)
May 31, 2012
8.914
8.946
8.782
8.798
16,489,579
-0.14(-1.52%)
May 30, 2012
8.962
9.014
8.874
8.934
16,943,990
-0.08(-0.89%)
May 29, 2012
8.986
9.038
8.954
9.014
10,153,248
+0.06(+0.62%)
May 25, 2012
8.842
8.982
8.842
8.958
8,373,787
+0.10(+1.17%)
May 24, 2012
8.858
8.914
8.790
8.854
12,387,730
-0.00(-0.05%)
May 23, 2012
8.878
8.918
8.738
8.858
14,139,693
-0.06(-0.72%)
May 22, 2012
8.858
8.942
8.814
8.922
12,366,351
+0.09(+1.04%)
May 21, 2012
8.770
8.854
8.734
8.830
8,874,201
+0.11(+1.28%)
May 18, 2012
8.754
8.820
8.698
8.718
12,744,560
-0.05(-0.55%)
May 17, 2012
8.874
8.890
8.766
8.766
9,482,379
-0.12(-1.31%)
May 16, 2012
8.894
9.014
8.866
8.882
11,419,173
+0.02(+0.27%)
May 15, 2012
8.962
8.994
8.842
8.858
12,707,849
-0.14(-1.60%)
May 14, 2012
9.062
9.082
8.954
9.002
13,374,687
-0.18(-1.96%)
May 11, 2012
9.134
9.254
9.074
9.182
11,139,377
+0.00(+0.02%)
May 10, 2012
9.104
9.200
9.085
9.180
10,683,226
+0.11(+1.23%)
May 09, 2012
9.061
9.168
8.997
9.069
9,694,128
-0.04(-0.48%)
May 08, 2012
9.124
9.152
9.065
9.112
9,307,933
-0.04(-0.43%)
May 07, 2012
9.192
9.212
9.136
9.152
8,592,108
-0.04(-0.48%)
May 04, 2012
9.240
9.275
9.176
9.196
8,670,050
-0.05(-0.56%)
May 03, 2012
9.295
9.343
9.224
9.248
8,759,735
-0.04(-0.39%)
May 02, 2012
9.259
9.307
9.240
9.283
7,145,716
-0.03(-0.34%)
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
.