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
)
51.98
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 30, 2008
10.55
10.61
10.45
10.55
7,008,501
-0.04(-0.36%)
May 29, 2008
10.46
10.62
10.41
10.59
11,586,044
+0.08(+0.80%)
May 28, 2008
10.48
10.60
10.43
10.50
10,532,896
+0.07(+0.66%)
May 27, 2008
10.31
10.53
10.26
10.43
8,153,751
+0.15(+1.41%)
May 26, 2008
10.32
10.40
10.23
10.29
0
+0.00(+0.00%)
May 23, 2008
10.32
10.40
10.23
10.29
10,187,987
-0.10(-0.92%)
May 22, 2008
10.35
10.41
10.22
10.38
15,185,609
+0.04(+0.41%)
May 21, 2008
10.44
10.57
10.33
10.34
13,241,333
-0.08(-0.73%)
May 20, 2008
10.46
10.46
10.32
10.42
12,628,662
-0.11(-1.05%)
May 19, 2008
10.73
10.73
10.49
10.53
13,149,138
-0.14(-1.32%)
May 16, 2008
10.44
10.68
10.36
10.67
21,743,970
+0.37(+3.59%)
May 15, 2008
10.50
10.53
10.27
10.30
16,433,101
-0.19(-1.78%)
May 14, 2008
10.25
10.57
10.19
10.49
15,531,456
+0.29(+2.88%)
May 13, 2008
10.40
10.40
10.14
10.19
12,626,304
-0.18(-1.73%)
May 12, 2008
10.08
10.38
10.06
10.37
10,194,504
+0.34(+3.35%)
May 09, 2008
9.991
10.38
9.956
10.04
10,393,180
-0.07(-0.72%)
May 08, 2008
10.26
10.29
10.04
10.11
22,683,098
-0.16(-1.52%)
May 07, 2008
10.29
10.43
10.16
10.27
20,111,698
-0.05(-0.52%)
May 06, 2008
10.37
10.38
10.15
10.32
13,563,704
-0.08(-0.81%)
May 05, 2008
10.39
10.48
10.30
10.40
10,495,896
-0.04(-0.40%)
May 02, 2008
10.63
10.69
10.38
10.44
11,762,538
-0.17(-1.62%)
May 01, 2008
10.37
10.67
10.33
10.62
12,732,979
+0.22(+2.09%)
Apr 30, 2008
10.39
10.66
10.30
10.40
22,809,850
+0.00(+0.00%)
Apr 29, 2008
9.895
10.47
9.895
10.40
25,571,528
+0.45(+4.49%)
Apr 28, 2008
10.11
10.16
9.930
9.953
15,206,839
-0.12(-1.17%)
Apr 25, 2008
10.15
10.25
9.880
10.07
15,604,897
+0.06(+0.57%)
Apr 24, 2008
9.704
10.23
9.704
10.01
28,308,462
+0.33(+3.43%)
Apr 23, 2008
9.537
9.769
9.453
9.682
15,807,157
+0.28(+3.00%)
Apr 22, 2008
9.621
9.636
9.311
9.399
11,782,335
-0.26(-2.69%)
Apr 21, 2008
9.487
9.666
9.460
9.659
13,332,472
+0.12(+1.24%)
Apr 18, 2008
9.514
9.556
9.392
9.540
14,640,055
+0.13(+1.34%)
Apr 17, 2008
9.224
9.464
9.185
9.414
13,612,271
+0.21(+2.24%)
Apr 16, 2008
9.216
9.311
8.987
9.208
20,486,304
+0.05(+0.58%)
Apr 15, 2008
9.052
9.174
8.991
9.155
16,350,945
+0.14(+1.57%)
Apr 14, 2008
9.121
9.151
8.926
9.014
13,423,925
-0.10(-1.13%)
Apr 11, 2008
9.243
9.414
9.071
9.117
17,908,156
-0.25(-2.65%)
Apr 10, 2008
9.254
9.445
9.201
9.365
19,372,018
+0.15(+1.57%)
Apr 09, 2008
9.472
9.472
9.178
9.220
17,726,600
-0.20(-2.15%)
Apr 08, 2008
9.372
9.437
9.369
9.422
13,314,391
-0.03(-0.36%)
Apr 07, 2008
9.666
9.666
9.411
9.456
23,895,972
-0.16(-1.67%)
Apr 04, 2008
9.724
9.800
9.537
9.617
18,430,788
-0.07(-0.71%)
Apr 03, 2008
9.716
9.781
9.640
9.685
11,981,970
-0.07(-0.70%)
Apr 02, 2008
9.880
9.880
9.663
9.754
21,201,296
-0.10(-1.01%)
Apr 01, 2008
9.785
9.918
9.678
9.853
21,717,848
+0.16(+1.65%)
Mar 31, 2008
9.643
9.769
9.601
9.693
21,156,258
+0.09(+0.95%)
Mar 28, 2008
9.514
9.685
9.449
9.601
15,125,844
+0.16(+1.66%)
Mar 27, 2008
9.655
9.685
9.426
9.445
22,923,696
-0.16(-1.67%)
Mar 26, 2008
9.682
9.762
9.563
9.605
11,538,768
-0.11(-1.10%)
Mar 25, 2008
9.632
9.796
9.605
9.712
13,455,158
+0.08(+0.83%)
Mar 24, 2008
9.720
9.750
9.594
9.632
13,368,851
-0.06(-0.63%)
Mar 21, 2008
9.582
9.712
9.514
9.693
17,152,258
-0.00(-0.01%)
Mar 20, 2008
9.582
9.712
9.514
9.694
17,152,258
+0.18(+1.89%)
Mar 19, 2008
9.632
9.685
9.384
9.514
20,144,054
-0.09(-0.95%)
Mar 18, 2008
9.506
9.628
9.372
9.605
15,443,999
+0.24(+2.61%)
Mar 17, 2008
9.212
9.430
9.178
9.361
14,520,411
+0.09(+0.99%)
Mar 14, 2008
9.590
9.640
9.266
9.269
19,256,322
-0.27(-2.84%)
Mar 13, 2008
9.453
9.556
9.258
9.540
22,764,484
-0.03(-0.28%)
Mar 12, 2008
9.701
9.857
9.559
9.567
22,081,226
-0.35(-3.58%)
Mar 11, 2008
9.785
9.922
9.502
9.922
23,408,354
+0.26(+2.69%)
Mar 10, 2008
9.746
9.834
9.525
9.663
19,867,128
-0.13(-1.33%)
Mar 07, 2008
9.529
9.979
9.449
9.792
27,395,596
+0.18(+1.91%)
Mar 06, 2008
9.548
9.651
9.510
9.609
14,488,288
+0.03(+0.28%)
Mar 05, 2008
9.594
9.727
9.504
9.582
17,822,386
+0.04(+0.40%)
Mar 04, 2008
9.380
9.666
9.380
9.544
16,528,856
+0.07(+0.72%)
Mar 03, 2008
9.262
9.510
9.262
9.476
15,641,708
+0.22(+2.39%)
Feb 29, 2008
9.518
9.533
9.227
9.254
15,821,562
-0.35(-3.66%)
Feb 28, 2008
9.666
9.704
9.521
9.605
15,938,745
-0.11(-1.14%)
Feb 27, 2008
9.823
9.899
9.670
9.716
12,899,822
-0.18(-1.85%)
Feb 26, 2008
9.819
9.918
9.758
9.899
14,944,364
+0.05(+0.54%)
Feb 25, 2008
9.823
9.872
9.663
9.846
10,692,614
+0.02(+0.23%)
Feb 22, 2008
9.746
9.838
9.647
9.823
12,659,078
+0.16(+1.70%)
Feb 21, 2008
10.06
10.11
9.640
9.659
27,762,704
-0.38(-3.76%)
Feb 20, 2008
10.01
10.11
9.876
10.04
16,735,842
-0.02(-0.19%)
Feb 19, 2008
10.35
10.35
10.02
10.06
15,849,331
-0.20(-1.93%)
Feb 18, 2008
10.01
10.28
9.884
10.25
0
+0.00(+0.00%)
Feb 15, 2008
10.01
10.28
9.884
10.25
16,608,515
+0.23(+2.24%)
Feb 14, 2008
10.12
10.18
9.918
10.03
17,807,948
-0.07(-0.68%)
Feb 13, 2008
9.914
10.15
9.884
10.10
12,373,877
+0.26(+2.64%)
Feb 12, 2008
9.941
9.983
9.773
9.838
19,218,882
-0.07(-0.73%)
Feb 11, 2008
9.792
9.937
9.735
9.911
13,907,974
+0.10(+0.97%)
Feb 08, 2008
9.609
9.857
9.598
9.815
20,035,060
+0.14(+1.46%)
Feb 07, 2008
9.636
9.830
9.540
9.674
14,967,340
+0.00(+0.04%)
Feb 06, 2008
9.655
10.01
9.632
9.670
15,944,201
-0.00(-0.04%)
Feb 05, 2008
9.762
9.933
9.651
9.674
12,147,684
-0.25(-2.50%)
Feb 04, 2008
9.914
9.972
9.754
9.922
12,200,952
+0.01(+0.08%)
Feb 01, 2008
9.712
10.01
9.697
9.914
14,720,429
+0.20(+2.08%)
Jan 31, 2008
9.704
9.933
9.540
9.712
20,804,816
+0.11(+1.11%)
Jan 30, 2008
9.674
9.918
9.579
9.605
14,840,474
-0.04(-0.44%)
Jan 29, 2008
9.701
9.773
9.422
9.647
16,359,778
-0.02(-0.16%)
Jan 28, 2008
9.712
9.773
9.556
9.663
14,780,791
+0.01(+0.08%)
Jan 25, 2008
9.975
9.998
9.544
9.655
14,784,549
-0.24(-2.47%)
Jan 24, 2008
10.21
10.21
9.819
9.899
16,502,560
-0.27(-2.63%)
Jan 23, 2008
9.594
10.30
9.491
10.17
22,051,796
+0.46(+4.76%)
Jan 22, 2008
9.247
9.888
9.247
9.704
19,695,376
+0.02(+0.16%)
Jan 21, 2008
9.857
9.998
9.613
9.689
0
+0.00(+0.00%)
Jan 18, 2008
9.857
9.998
9.613
9.689
22,730,266
-0.08(-0.86%)
Jan 17, 2008
10.18
10.34
9.739
9.773
16,033,581
-0.34(-3.36%)
Jan 16, 2008
9.704
10.26
9.663
10.11
21,537,030
+0.38(+3.88%)
Jan 15, 2008
9.746
9.842
9.586
9.735
17,539,814
-0.13(-1.32%)
Jan 14, 2008
10.15
10.15
9.804
9.865
16,522,578
-0.23(-2.27%)
Jan 11, 2008
10.23
10.33
9.975
10.09
17,117,328
-0.25(-2.40%)
Jan 10, 2008
9.991
10.47
9.899
10.34
23,119,896
+0.29(+2.92%)
Jan 09, 2008
9.746
10.07
9.655
10.05
23,694,222
+0.30(+3.05%)
Jan 08, 2008
9.827
9.865
9.640
9.750
17,957,394
-0.01(-0.08%)
Jan 07, 2008
9.746
9.872
9.693
9.758
13,914,664
+0.09(+0.91%)
Jan 04, 2008
9.781
9.830
9.582
9.670
15,917,931
-0.19(-1.90%)
Jan 03, 2008
9.850
9.995
9.834
9.857
15,869,118
+0.06(+0.62%)
Jan 02, 2008
10.17
10.19
9.769
9.796
16,756,297
-0.40(-3.89%)
Jan 01, 2008
10.28
10.33
10.12
10.19
0
+0.00(+0.00%)
Dec 31, 2007
10.28
10.33
10.12
10.19
11,853,939
-0.10(-0.96%)
Dec 28, 2007
10.26
10.44
10.21
10.29
10,814,307
+0.03(+0.30%)
Dec 27, 2007
10.20
10.35
10.19
10.26
9,342,483
-0.05(-0.52%)
Dec 26, 2007
10.44
10.44
10.19
10.32
9,059,376
-0.15(-1.46%)
Dec 24, 2007
10.29
10.48
10.24
10.47
4,977,221
+0.24(+2.35%)
Dec 21, 2007
10.19
10.26
10.04
10.23
24,051,576
+0.07(+0.71%)
Dec 20, 2007
9.930
10.17
9.930
10.15
21,793,474
+0.28(+2.82%)
Dec 19, 2007
9.968
9.987
9.819
9.876
14,935,179
-0.11(-1.11%)
Dec 18, 2007
9.872
10.06
9.846
9.987
20,372,450
+0.17(+1.71%)
Dec 17, 2007
10.16
10.17
9.777
9.819
21,236,986
-0.18(-1.83%)
Dec 14, 2007
9.922
10.11
9.922
10.00
19,534,780
+0.00(+0.00%)
Dec 13, 2007
9.865
10.04
9.766
10.00
19,310,288
+0.09(+0.92%)
Dec 12, 2007
10.31
10.31
9.735
9.911
27,404,560
-0.19(-1.89%)
Dec 11, 2007
10.55
10.55
9.930
10.10
43,799,740
-0.71(-6.60%)
Dec 10, 2007
10.93
11.03
10.70
10.81
14,791,902
-0.02(-0.18%)
Dec 07, 2007
10.86
10.95
10.81
10.83
13,096,412
+0.10(+0.92%)
Dec 06, 2007
10.78
10.88
10.62
10.73
13,215,506
-0.05(-0.42%)
Dec 05, 2007
10.88
10.96
10.69
10.78
14,097,549
-0.02(-0.14%)
Dec 04, 2007
10.94
11.09
10.80
10.80
14,292,932
-0.23(-2.08%)
Dec 03, 2007
11.03
11.20
10.88
11.02
13,418,013
+0.05(+0.49%)
Nov 30, 2007
10.90
11.14
10.89
10.97
14,859,139
+0.18(+1.66%)
Nov 29, 2007
10.88
10.91
10.67
10.79
10,703,450
-0.10(-0.91%)
Nov 28, 2007
10.68
10.97
10.65
10.89
14,767,521
+0.27(+2.51%)
Nov 27, 2007
10.72
10.74
10.43
10.62
14,585,055
-0.06(-0.57%)
Nov 26, 2007
10.69
10.93
10.67
10.69
12,203,963
+0.00(+0.00%)
Nov 23, 2007
10.86
10.89
10.62
10.69
6,696,609
-0.09(-0.81%)
Nov 21, 2007
10.68
10.88
10.68
10.77
10,552,620
-0.02(-0.18%)
Nov 20, 2007
10.80
10.97
10.65
10.79
14,916,954
-0.01(-0.11%)
Nov 19, 2007
10.84
10.89
10.69
10.80
15,026,994
-0.13(-1.19%)
Nov 16, 2007
10.66
10.97
10.61
10.93
17,310,642
+0.37(+3.47%)
Nov 15, 2007
10.67
10.99
10.49
10.57
12,896,827
-0.12(-1.14%)
Nov 14, 2007
10.70
10.85
10.66
10.69
10,112,283
+0.07(+0.68%)
Nov 13, 2007
10.26
10.64
10.24
10.62
11,827,705
+0.42(+4.16%)
Nov 12, 2007
10.15
10.69
10.15
10.19
15,839,218
+0.00(+0.00%)
Nov 09, 2007
10.28
10.56
10.17
10.19
12,548,461
-0.25(-2.38%)
Nov 08, 2007
10.44
10.57
10.20
10.44
11,509,517
+0.01(+0.11%)
Nov 07, 2007
10.47
10.65
10.41
10.43
10,712,978
-0.19(-1.83%)
Nov 06, 2007
10.69
10.77
10.38
10.62
11,021,115
-0.07(-0.64%)
Nov 05, 2007
10.71
10.88
10.59
10.69
9,919,057
-0.12(-1.09%)
Nov 02, 2007
10.78
10.89
10.59
10.81
9,533,140
+0.05(+0.46%)
Nov 01, 2007
11.13
11.20
10.71
10.76
11,244,284
-0.45(-4.05%)
Oct 31, 2007
11.15
11.25
10.96
11.22
8,300,226
+0.12(+1.07%)
Oct 30, 2007
11.12
11.21
10.99
11.10
8,141,165
-0.03(-0.27%)
Oct 29, 2007
11.03
11.21
11.02
11.13
9,967,346
+0.18(+1.67%)
Oct 26, 2007
11.07
11.09
10.78
10.94
9,077,447
-0.03(-0.31%)
Oct 25, 2007
11.02
11.08
10.80
10.98
8,098,190
+0.06(+0.59%)
Oct 24, 2007
10.77
10.95
10.64
10.91
11,378,188
+0.07(+0.67%)
Oct 23, 2007
10.93
11.00
10.73
10.84
9,591,314
-0.08(-0.73%)
Oct 22, 2007
10.73
11.01
10.65
10.92
9,088,977
+0.23(+2.18%)
Oct 19, 2007
10.73
10.94
10.65
10.69
11,257,386
-0.04(-0.36%)
Oct 18, 2007
10.85
10.94
10.72
10.73
7,661,102
-0.15(-1.40%)
Oct 17, 2007
10.95
11.04
10.77
10.88
8,363,116
-0.03(-0.24%)
Oct 16, 2007
11.07
11.25
10.88
10.91
13,431,037
-0.28(-2.49%)
Oct 15, 2007
11.35
11.41
11.07
11.19
9,964,988
-0.19(-1.71%)
Oct 12, 2007
11.14
11.45
11.10
11.38
13,183,943
+0.29(+2.65%)
Oct 11, 2007
10.99
11.33
10.98
11.09
17,616,394
+0.08(+0.73%)
Oct 10, 2007
10.97
11.10
10.93
11.01
9,802,259
+0.03(+0.31%)
Oct 09, 2007
11.01
11.01
10.85
10.97
7,161,647
+0.00(+0.00%)
Oct 08, 2007
11.05
11.10
10.91
10.97
5,642,843
-0.10(-0.86%)
Oct 05, 2007
11.11
11.18
10.98
11.07
9,994,599
+0.09(+0.83%)
Oct 04, 2007
10.94
11.04
10.90
10.98
6,408,010
+0.02(+0.21%)
Oct 03, 2007
10.86
11.07
10.84
10.95
8,030,059
+0.03(+0.24%)
Oct 02, 2007
10.96
11.01
10.78
10.93
9,185,671
-0.05(-0.42%)
Oct 01, 2007
10.95
11.07
10.85
10.97
11,216,667
+0.09(+0.81%)
Sep 28, 2007
10.91
11.00
10.80
10.88
9,950,838
-0.02(-0.21%)
Sep 27, 2007
10.77
10.93
10.71
10.91
7,703,553
+0.16(+1.49%)
Sep 26, 2007
10.82
10.91
10.70
10.75
12,303,464
+0.02(+0.14%)
Sep 25, 2007
10.78
10.83
10.57
10.73
13,028,276
-0.05(-0.50%)
Sep 24, 2007
10.89
11.02
10.77
10.78
9,783,130
-0.11(-0.98%)
Sep 21, 2007
11.03
11.03
10.84
10.89
11,831,366
-0.03(-0.28%)
Sep 20, 2007
11.07
11.07
10.80
10.92
11,198,164
-0.14(-1.31%)
Sep 19, 2007
11.08
11.18
10.90
11.07
13,960,888
-0.03(-0.31%)
Sep 18, 2007
10.31
11.26
10.72
11.10
27,212,870
+0.79(+7.66%)
Sep 17, 2007
10.32
10.40
10.22
10.31
13,887,121
-0.06(-0.55%)
Sep 14, 2007
10.19
10.44
10.11
10.37
16,254,293
+0.18(+1.76%)
Sep 13, 2007
10.17
10.32
10.10
10.19
9,615,684
+0.10(+0.98%)
Sep 12, 2007
10.15
10.30
10.04
10.09
11,027,032
-0.11(-1.09%)
Sep 11, 2007
9.861
10.27
9.811
10.20
15,119,120
+0.35(+3.52%)
Sep 10, 2007
9.731
9.949
9.655
9.853
9,879,038
+0.14(+1.45%)
Sep 07, 2007
9.762
9.998
9.689
9.712
10,780,729
-0.17(-1.74%)
Sep 06, 2007
9.804
9.964
9.754
9.884
12,549,260
+0.09(+0.90%)
Sep 05, 2007
10.01
10.13
9.720
9.796
11,688,972
-0.29(-2.84%)
Sep 04, 2007
10.14
10.23
10.00
10.08
8,609,644
-0.06(-0.60%)
Aug 31, 2007
9.895
10.21
9.838
10.14
14,209,044
+0.34(+3.51%)
Aug 30, 2007
9.987
10.02
9.754
9.800
8,722,902
-0.19(-1.87%)
Aug 29, 2007
9.815
10.04
9.785
9.987
12,679,496
+0.21(+2.15%)
Aug 28, 2007
10.13
10.13
9.739
9.777
15,676,225
-0.38(-3.72%)
Aug 27, 2007
10.44
10.44
10.15
10.15
8,817,937
-0.29(-2.81%)
Aug 24, 2007
10.23
10.49
10.21
10.45
19,603,208
+0.37(+3.71%)
Aug 23, 2007
10.08
10.17
9.941
10.07
10,225,197
-0.00(-0.04%)
Aug 22, 2007
10.05
10.24
9.972
10.08
10,162,307
+0.10(+0.99%)
Aug 21, 2007
9.869
10.18
9.743
9.979
11,761,296
+0.11(+1.12%)
Aug 20, 2007
9.941
9.972
9.708
9.869
10,929,675
-0.09(-0.88%)
Aug 17, 2007
9.743
9.972
9.609
9.956
25,421,432
+0.49(+5.20%)
Aug 16, 2007
9.479
9.636
9.208
9.464
26,231,204
-0.02(-0.16%)
Aug 15, 2007
9.556
9.827
9.411
9.479
16,703,799
-0.09(-0.96%)
Aug 14, 2007
9.750
9.827
9.434
9.571
24,333,636
-0.15(-1.49%)
Aug 13, 2007
9.685
9.979
9.697
9.716
16,336,574
+0.00(+0.00%)
Aug 10, 2007
9.414
9.850
9.346
9.716
29,939,326
+0.24(+2.54%)
Aug 09, 2007
9.712
9.670
9.140
9.476
37,862,040
-0.24(-2.44%)
Aug 08, 2007
10.02
10.06
9.476
9.712
28,575,496
-0.31(-3.05%)
Aug 07, 2007
10.00
10.25
9.914
10.02
17,857,474
-0.08(-0.79%)
Aug 06, 2007
9.937
10.10
9.697
10.10
21,804,402
+0.15(+1.50%)
Aug 03, 2007
10.02
10.23
9.914
9.949
14,253,132
-0.28(-2.72%)
Aug 02, 2007
10.17
10.35
10.09
10.23
15,813,798
-0.08(-0.74%)
Aug 01, 2007
9.865
10.38
9.846
10.30
24,581,562
+0.40(+4.01%)
Jul 31, 2007
10.20
10.35
9.899
9.907
14,202,199
-0.20(-1.96%)
Jul 30, 2007
10.05
10.19
9.979
10.11
14,398,574
+0.06(+0.61%)
Jul 27, 2007
10.18
10.27
9.891
10.04
19,166,390
-0.18(-1.79%)
Jul 26, 2007
10.36
10.50
10.15
10.23
19,048,950
-0.21(-2.05%)
Jul 25, 2007
10.70
10.76
10.36
10.44
15,906,862
-0.15(-1.44%)
Jul 24, 2007
10.84
10.88
10.57
10.59
17,071,328
-0.32(-2.90%)
Jul 23, 2007
10.87
11.01
10.81
10.91
13,201,688
+0.10(+0.88%)
Jul 20, 2007
10.85
10.90
10.74
10.81
17,914,316
-0.16(-1.43%)
Jul 19, 2007
11.19
11.19
10.88
10.97
19,554,260
-0.13(-1.20%)
Jul 18, 2007
10.97
11.23
10.97
11.11
19,441,790
+0.07(+0.66%)
Jul 17, 2007
11.09
11.17
11.01
11.03
12,153,051
-0.10(-0.89%)
Jul 16, 2007
10.96
11.25
10.94
11.13
15,700,139
+0.14(+1.25%)
Jul 13, 2007
11.00
11.07
10.86
10.99
17,634,632
-0.08(-0.76%)
Jul 12, 2007
10.75
11.09
10.73
11.08
17,366,104
+0.34(+3.20%)
Jul 11, 2007
10.64
10.80
10.60
10.73
15,605,211
+0.03(+0.29%)
Jul 10, 2007
10.69
10.80
10.57
10.70
17,473,752
-0.10(-0.95%)
Jul 09, 2007
10.80
10.88
10.77
10.81
18,198,744
+0.03(+0.32%)
Jul 06, 2007
10.69
10.82
10.62
10.77
17,375,572
+0.05(+0.50%)
Jul 05, 2007
10.83
10.89
10.51
10.72
22,510,336
-0.16(-1.51%)
Jul 03, 2007
10.91
11.02
10.85
10.88
9,059,492
-0.09(-0.83%)
Jul 02, 2007
10.71
11.00
10.73
10.98
21,840,450
+0.24(+2.24%)
Jun 29, 2007
10.80
10.88
10.62
10.73
16,104,482
-0.05(-0.49%)
Jun 28, 2007
10.78
10.93
10.69
10.79
17,521,272
+0.01(+0.07%)
Jun 27, 2007
10.56
10.86
10.35
10.78
27,387,606
+0.23(+2.13%)
Jun 26, 2007
10.99
11.01
10.50
10.56
39,483,440
-0.76(-6.74%)
Jun 25, 2007
11.28
11.53
11.18
11.32
22,658,302
+0.21(+1.92%)
Jun 22, 2007
11.42
11.45
11.11
11.11
27,465,332
-0.38(-3.29%)
Jun 21, 2007
11.52
11.51
11.34
11.48
9,498,718
-0.04(-0.36%)
Jun 20, 2007
11.58
11.61
11.36
11.52
14,770,865
-0.06(-0.49%)
Jun 19, 2007
11.56
11.60
11.49
11.58
14,748,067
+0.02(+0.20%)
Jun 18, 2007
11.68
11.70
11.54
11.56
9,129,069
-0.14(-1.17%)
Jun 15, 2007
11.65
11.78
11.61
11.70
14,463,226
+0.08(+0.72%)
Jun 14, 2007
11.48
11.66
11.41
11.61
12,427,410
+0.15(+1.30%)
Jun 13, 2007
11.25
11.49
11.23
11.46
14,281,368
+0.24(+2.18%)
Jun 12, 2007
11.35
11.37
11.22
11.22
14,137,768
-0.19(-1.67%)
Jun 11, 2007
11.28
11.54
11.24
11.41
16,925,682
+0.13(+1.18%)
Jun 08, 2007
11.26
11.34
11.19
11.28
16,770,636
+0.01(+0.10%)
Jun 07, 2007
11.61
11.61
11.23
11.27
21,232,200
-0.14(-1.27%)
Jun 06, 2007
11.35
11.51
11.35
11.41
11,989,656
-0.01(-0.07%)
Jun 05, 2007
11.57
11.62
11.35
11.42
23,813,184
-0.14(-1.22%)
Jun 04, 2007
11.93
11.99
11.51
11.56
19,585,670
-0.43(-3.57%)
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
.