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

Kroger Co (NY: KR )

55.39 +0.56 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2003 5.670 5.705 5.623 5.631 7,476,256 -0.05(-0.90%)
Apr 29, 2003 5.690 5.792 5.662 5.682 7,116,894 -0.01(-0.21%)
Apr 28, 2003 5.591 5.753 5.591 5.694 4,999,578 +0.10(+1.83%)
Apr 25, 2003 5.583 5.619 5.576 5.591 4,756,786 -0.02(-0.35%)
Apr 24, 2003 5.552 5.646 5.552 5.611 5,029,800 -0.02(-0.28%)
Apr 23, 2003 5.540 5.646 5.501 5.627 6,930,991 +0.07(+1.20%)
Apr 22, 2003 5.434 5.572 5.426 5.560 7,127,052 +0.08(+1.44%)
Apr 21, 2003 5.532 5.583 5.453 5.481 6,125,410 -0.06(-1.00%)
Apr 17, 2003 5.414 5.572 5.394 5.536 7,214,925 +0.15(+2.70%)
Apr 16, 2003 5.631 5.469 5.048 5.390 15,606,983 -0.24(-4.27%)
Apr 15, 2003 5.524 5.642 5.505 5.631 7,235,750 +0.07(+1.35%)
Apr 14, 2003 5.375 5.568 5.375 5.556 7,140,259 +0.16(+2.99%)
Apr 11, 2003 5.430 5.493 5.359 5.394 5,495,320 +0.04(+0.74%)
Apr 10, 2003 5.300 5.394 5.292 5.355 4,744,596 +0.06(+1.12%)
Apr 09, 2003 5.387 5.473 5.296 5.296 4,045,427 -0.04(-0.81%)
Apr 08, 2003 5.414 5.473 5.339 5.339 4,701,929 -0.06(-1.17%)
Apr 07, 2003 5.505 5.544 5.390 5.402 7,435,875 +0.03(+0.51%)
Apr 04, 2003 5.288 5.402 5.245 5.375 6,028,395 +0.09(+1.79%)
Apr 03, 2003 5.363 5.383 5.237 5.280 5,984,459 -0.09(-1.61%)
Apr 02, 2003 5.312 5.410 5.308 5.367 7,479,557 +0.06(+1.11%)
Apr 01, 2003 5.198 5.355 5.162 5.308 7,000,323 +0.13(+2.51%)
Mar 31, 2003 5.198 5.296 4.981 5.178 7,811,999 -0.17(-3.24%)
Mar 28, 2003 5.371 5.418 5.296 5.351 5,539,764 -0.02(-0.37%)
Mar 27, 2003 5.513 5.532 5.355 5.371 6,562,232 -0.24(-4.21%)
Mar 26, 2003 5.631 5.642 5.548 5.607 4,329,361 +0.04(+0.64%)
Mar 25, 2003 5.493 5.642 5.461 5.572 6,899,753 +0.06(+1.07%)
Mar 24, 2003 5.662 5.662 5.430 5.513 8,016,442 -0.20(-3.51%)
Mar 21, 2003 5.709 5.713 5.603 5.713 9,545,319 +0.13(+2.40%)
Mar 20, 2003 5.576 5.642 5.481 5.579 8,239,424 +0.00(+0.07%)
Mar 19, 2003 5.473 5.646 5.453 5.576 7,390,415 +0.24(+4.42%)
Mar 18, 2003 5.316 5.473 5.264 5.339 8,064,442 +0.03(+0.59%)
Mar 17, 2003 4.981 5.316 4.938 5.308 8,734,658 +0.33(+6.65%)
Mar 14, 2003 4.989 5.083 4.938 4.977 6,971,117 +0.00(+0.00%)
Mar 13, 2003 5.005 5.028 4.859 4.977 13,101,353 +0.02(+0.40%)
Mar 12, 2003 5.119 5.119 4.902 4.957 9,925,760 -0.03(-0.55%)
Mar 11, 2003 5.060 5.166 4.922 4.985 16,356,183 +0.21(+4.37%)
Mar 10, 2003 5.048 5.060 4.745 4.776 13,127,765 -0.27(-5.38%)
Mar 07, 2003 5.036 5.111 5.001 5.048 8,920,816 -0.07(-1.31%)
Mar 06, 2003 5.138 5.146 5.087 5.115 7,401,082 -0.02(-0.46%)
Mar 05, 2003 5.123 5.166 5.111 5.138 8,989,641 -0.00(-0.08%)
Mar 04, 2003 5.225 5.225 5.138 5.142 6,766,166 -0.08(-1.51%)
Mar 03, 2003 5.237 5.312 5.186 5.221 4,871,579 +0.02(+0.30%)
Feb 28, 2003 5.320 5.355 5.194 5.205 7,762,476 -0.13(-2.51%)
Feb 27, 2003 5.288 5.363 5.249 5.339 5,550,430 +0.04(+0.82%)
Feb 26, 2003 5.387 5.394 5.233 5.296 5,205,290 -0.10(-1.82%)
Feb 25, 2003 5.217 5.398 5.217 5.394 4,614,565 +0.09(+1.71%)
Feb 24, 2003 5.426 5.426 5.229 5.304 7,075,751 -0.12(-2.18%)
Feb 21, 2003 5.434 5.485 5.347 5.422 4,779,643 +0.03(+0.58%)
Feb 20, 2003 5.450 5.501 5.390 5.390 3,121,752 -0.08(-1.44%)
Feb 19, 2003 5.505 5.540 5.422 5.469 4,183,584 -0.07(-1.35%)
Feb 18, 2003 5.548 5.670 5.513 5.544 5,750,556 -0.04(-0.71%)
Feb 14, 2003 5.414 5.583 5.355 5.583 4,915,261 +0.15(+2.68%)
Feb 13, 2003 5.414 5.457 5.316 5.438 6,007,823 +0.04(+0.73%)
Feb 12, 2003 5.528 5.528 5.375 5.398 6,106,362 -0.13(-2.35%)
Feb 11, 2003 5.587 5.662 5.513 5.528 7,128,068 -0.06(-1.06%)
Feb 10, 2003 5.560 5.599 5.426 5.587 6,557,660 +0.04(+0.64%)
Feb 07, 2003 5.709 5.729 5.493 5.552 5,862,301 -0.10(-1.81%)
Feb 06, 2003 5.639 5.757 5.587 5.654 5,646,938 -0.04(-0.76%)
Feb 05, 2003 5.788 5.828 5.666 5.698 7,118,164 -0.08(-1.43%)
Feb 04, 2003 5.859 5.875 5.709 5.780 8,421,772 -0.12(-2.00%)
Feb 03, 2003 5.930 5.993 5.867 5.898 5,881,348 -0.04(-0.73%)
Jan 31, 2003 5.883 6.013 5.883 5.942 9,150,909 +0.06(+1.00%)
Jan 30, 2003 6.072 6.091 5.875 5.883 8,292,249 -0.16(-2.61%)
Jan 29, 2003 6.064 6.154 5.989 6.040 6,795,373 -0.12(-1.98%)
Jan 28, 2003 6.036 6.206 6.001 6.162 6,030,934 +0.13(+2.09%)
Jan 27, 2003 6.103 6.206 5.965 6.036 8,050,473 -0.17(-2.73%)
Jan 24, 2003 6.355 6.387 6.103 6.206 7,600,445 -0.15(-2.29%)
Jan 23, 2003 6.402 6.493 6.284 6.351 5,655,064 -0.06(-0.98%)
Jan 22, 2003 6.312 6.536 6.304 6.414 10,502,771 +0.08(+1.31%)
Jan 21, 2003 6.430 6.458 6.324 6.332 6,273,472 -0.10(-1.53%)
Jan 17, 2003 6.398 6.517 6.379 6.430 8,580,247 -0.01(-0.12%)
Jan 16, 2003 6.391 6.497 6.383 6.438 10,125,377 +0.07(+1.11%)
Jan 15, 2003 6.426 6.426 6.332 6.367 8,578,469 -0.05(-0.80%)
Jan 14, 2003 6.418 6.442 6.355 6.418 8,696,564 -0.03(-0.49%)
Jan 13, 2003 6.398 6.493 6.304 6.450 6,545,978 +0.11(+1.74%)
Jan 10, 2003 6.261 6.387 6.261 6.339 8,253,646 +0.00(+0.00%)
Jan 09, 2003 6.308 6.371 6.304 6.339 8,019,490 +0.04(+0.69%)
Jan 08, 2003 6.292 6.363 6.253 6.296 6,006,808 +0.00(+0.06%)
Jan 07, 2003 6.261 6.296 6.182 6.292 7,003,371 -0.02(-0.31%)
Jan 06, 2003 6.280 6.324 6.253 6.312 6,428,391 +0.01(+0.19%)
Jan 03, 2003 6.280 6.328 6.221 6.300 6,246,044 +0.01(+0.13%)
Jan 02, 2003 6.182 6.395 6.162 6.292 12,379,073 +0.21(+3.43%)
Dec 31, 2002 6.064 6.143 6.040 6.083 4,287,711 -0.03(-0.52%)
Dec 30, 2002 5.946 6.143 5.946 6.115 6,910,419 +0.13(+2.24%)
Dec 27, 2002 6.048 6.095 5.926 5.981 5,662,937 -0.10(-1.68%)
Dec 26, 2002 5.989 6.170 5.989 6.083 4,837,801 +0.10(+1.64%)
Dec 24, 2002 5.965 6.032 5.950 5.985 2,610,264 -0.01(-0.13%)
Dec 23, 2002 5.906 6.115 5.867 5.993 8,556,374 +0.13(+2.15%)
Dec 20, 2002 5.796 5.926 5.765 5.867 20,119,454 +0.06(+1.09%)
Dec 19, 2002 5.938 6.036 5.796 5.804 9,658,587 -0.16(-2.71%)
Dec 18, 2002 6.044 6.060 5.946 5.965 11,164,353 -0.09(-1.56%)
Dec 17, 2002 6.103 6.111 5.965 6.060 7,372,892 -0.04(-0.71%)
Dec 16, 2002 5.942 6.107 5.906 6.103 6,735,183 +0.17(+2.85%)
Dec 13, 2002 5.820 5.985 5.816 5.934 7,391,177 +0.08(+1.41%)
Dec 12, 2002 5.847 5.922 5.831 5.851 7,869,142 -0.05(-0.80%)
Dec 11, 2002 5.946 6.087 5.847 5.898 12,284,344 -0.13(-2.09%)
Dec 10, 2002 5.867 6.048 5.788 6.024 12,855,768 +0.08(+1.32%)
Dec 09, 2002 5.950 6.087 5.835 5.946 6,946,990 -0.12(-1.95%)
Dec 06, 2002 5.946 6.080 5.906 6.064 6,939,117 +0.04(+0.72%)
Dec 05, 2002 6.143 6.143 5.985 6.020 6,374,805 -0.12(-1.99%)
Dec 04, 2002 5.906 6.221 5.808 6.143 12,398,628 +0.24(+4.07%)
Dec 03, 2002 6.312 6.312 5.875 5.902 12,145,424 -0.41(-6.43%)
Dec 02, 2002 6.316 6.351 6.162 6.308 9,694,397 +0.11(+1.84%)
Nov 29, 2002 6.123 6.225 6.123 6.194 2,455,599 +0.03(+0.51%)
Nov 27, 2002 6.123 6.269 6.048 6.162 5,963,633 +0.06(+0.97%)
Nov 26, 2002 6.064 6.237 6.048 6.103 8,678,278 +0.04(+0.58%)
Nov 25, 2002 6.182 6.379 5.934 6.068 15,429,207 -0.21(-3.39%)
Nov 22, 2002 6.261 6.398 6.213 6.280 13,983,377 +0.18(+2.90%)
Nov 21, 2002 5.867 6.162 5.851 6.103 8,344,820 +0.16(+2.65%)
Nov 20, 2002 5.788 5.946 5.788 5.946 8,109,901 +0.06(+1.00%)
Nov 19, 2002 5.768 6.044 5.717 5.887 10,570,834 +0.08(+1.36%)
Nov 18, 2002 5.631 5.867 5.631 5.808 10,581,754 +0.22(+3.87%)
Nov 15, 2002 5.355 5.619 5.355 5.591 10,333,122 +0.15(+2.68%)
Nov 14, 2002 5.316 5.465 5.186 5.446 13,655,507 +0.15(+2.75%)
Nov 13, 2002 5.190 5.453 5.150 5.300 12,291,201 +0.06(+1.20%)
Nov 12, 2002 5.552 5.591 5.178 5.237 12,123,837 -0.20(-3.76%)
Nov 11, 2002 5.552 5.591 5.434 5.442 10,026,838 -0.11(-1.99%)
Nov 08, 2002 5.902 5.902 5.489 5.552 17,021,320 -0.35(-5.87%)
Nov 07, 2002 5.997 5.997 5.796 5.898 8,930,212 -0.09(-1.51%)
Nov 06, 2002 6.005 6.056 5.831 5.989 10,413,883 +0.02(+0.40%)
Nov 05, 2002 6.013 6.024 5.843 5.965 10,292,741 +0.03(+0.53%)
Nov 04, 2002 5.906 6.020 5.887 5.934 8,670,913 +0.07(+1.14%)
Nov 01, 2002 5.824 5.906 5.670 5.867 17,896,742 +0.04(+0.68%)
Oct 31, 2002 5.808 5.887 5.591 5.828 25,347,856 -0.24(-3.96%)
Oct 30, 2002 6.103 6.127 5.965 6.068 7,601,461 -0.03(-0.52%)
Oct 29, 2002 5.985 6.150 5.887 6.099 9,923,728 +0.07(+1.18%)
Oct 28, 2002 6.202 6.261 5.950 6.028 11,428,986 +0.06(+1.06%)
Oct 25, 2002 5.859 6.005 5.733 5.965 5,988,776 +0.09(+1.54%)
Oct 24, 2002 5.973 6.083 5.910 5.875 7,344,955 -0.11(-1.91%)
Oct 23, 2002 5.914 5.997 5.682 5.989 4,876,658 +0.04(+0.73%)
Oct 22, 2002 5.997 6.005 5.887 5.946 9,556,493 -0.05(-0.79%)
Oct 21, 2002 5.729 6.083 5.690 5.993 7,153,973 +0.23(+4.03%)
Oct 18, 2002 5.493 5.820 5.481 5.761 11,142,766 -0.05(-0.81%)
Oct 17, 2002 5.950 6.072 5.729 5.808 13,321,795 -0.06(-1.07%)
Oct 16, 2002 5.898 6.005 5.835 5.871 15,087,876 -0.03(-0.47%)
Oct 15, 2002 5.702 5.898 5.611 5.898 20,967,700 +0.41(+7.46%)
Oct 14, 2002 5.111 5.611 5.103 5.489 19,685,934 +0.37(+7.15%)
Oct 11, 2002 5.016 5.434 4.938 5.123 20,088,724 +0.29(+6.03%)
Oct 10, 2002 4.804 4.886 4.654 4.831 34,671,716 +0.34(+7.54%)
Oct 09, 2002 4.981 5.060 4.331 4.493 30,964,826 -0.59(-11.55%)
Oct 08, 2002 5.119 5.158 4.922 5.079 18,095,598 +0.03(+0.55%)
Oct 07, 2002 5.079 5.138 5.016 5.052 12,845,863 +0.01(+0.23%)
Oct 04, 2002 5.135 5.198 4.946 5.040 11,625,809 -0.08(-1.61%)
Oct 03, 2002 5.237 5.324 5.103 5.123 14,047,123 -0.13(-2.55%)
Oct 02, 2002 5.394 5.434 5.198 5.257 13,528,778 -0.20(-3.61%)
Oct 01, 2002 5.505 5.513 5.276 5.453 15,393,144 -0.10(-1.77%)
Sep 30, 2002 5.513 5.603 5.316 5.552 11,838,125 -0.05(-0.91%)
Sep 27, 2002 5.658 5.709 5.552 5.603 14,139,059 -0.13(-2.33%)
Sep 26, 2002 5.631 5.828 5.591 5.737 18,242,390 +0.25(+4.59%)
Sep 25, 2002 5.690 5.702 5.442 5.485 13,740,840 -0.12(-2.11%)
Sep 24, 2002 5.757 5.910 5.505 5.603 18,828,544 -0.37(-6.20%)
Sep 23, 2002 5.946 6.032 5.938 5.973 9,679,413 -0.08(-1.30%)
Sep 20, 2002 5.946 6.091 5.942 6.052 10,981,243 +0.09(+1.45%)
Sep 19, 2002 5.946 6.103 5.914 5.965 10,605,373 -0.06(-0.98%)
Sep 18, 2002 5.906 6.095 5.906 6.024 21,292,270 -0.18(-2.92%)
Sep 17, 2002 6.300 6.379 6.083 6.206 42,640,920 -0.89(-12.49%)
Sep 16, 2002 7.269 7.277 6.989 7.091 9,386,590 -0.08(-1.10%)
Sep 13, 2002 7.107 7.221 7.084 7.170 8,874,848 +0.05(+0.66%)
Sep 12, 2002 7.127 7.174 7.052 7.123 2,895,214 -0.00(-0.06%)
Sep 11, 2002 7.324 7.371 7.095 7.127 5,429,035 -0.10(-1.36%)
Sep 10, 2002 7.245 7.304 7.088 7.225 9,306,336 +0.07(+0.94%)
Sep 09, 2002 7.088 7.253 7.088 7.158 7,768,825 +0.04(+0.55%)
Sep 06, 2002 7.206 7.351 7.095 7.119 2,641,248 -0.07(-0.93%)
Sep 05, 2002 7.099 7.343 7.048 7.186 4,317,425 +0.09(+1.22%)
Sep 04, 2002 7.068 7.182 6.977 7.099 7,852,126 +0.05(+0.67%)
Sep 03, 2002 7.147 7.186 6.989 7.052 10,420,486 -0.07(-0.94%)
Aug 30, 2002 7.123 7.253 7.107 7.119 13,047,258 -0.10(-1.42%)
Aug 29, 2002 7.088 7.300 6.871 7.221 30,446,734 -0.46(-5.95%)
Aug 28, 2002 7.875 7.958 7.674 7.678 9,019,101 -0.30(-3.70%)
Aug 27, 2002 7.993 8.072 7.895 7.973 5,994,363 -0.01(-0.15%)
Aug 26, 2002 7.966 8.033 7.855 7.985 5,252,782 +0.12(+1.50%)
Aug 23, 2002 7.993 8.072 7.859 7.867 4,749,167 -0.17(-2.15%)
Aug 22, 2002 7.954 8.170 7.899 8.040 6,559,946 +0.09(+1.09%)
Aug 21, 2002 8.072 8.092 7.816 7.954 4,405,043 -0.06(-0.74%)
Aug 20, 2002 7.914 8.131 7.910 8.013 6,011,887 +0.24(+3.09%)
Aug 16, 2002 7.875 7.875 7.718 7.773 5,369,353 -0.15(-1.94%)
Aug 15, 2002 7.651 7.926 7.651 7.926 7,280,448 +0.27(+3.50%)
Aug 14, 2002 7.548 7.674 7.477 7.659 7,640,572 +0.11(+1.46%)
Aug 13, 2002 7.619 7.745 7.521 7.548 8,728,309 -0.17(-2.19%)
Aug 12, 2002 7.698 7.753 7.607 7.718 5,654,049 +0.02(+0.31%)
Aug 07, 2002 7.647 7.816 7.473 7.694 8,419,740 +0.11(+1.40%)
Aug 06, 2002 7.458 7.808 7.442 7.588 7,069,148 +0.19(+2.55%)
Aug 05, 2002 7.418 7.501 7.351 7.399 7,645,651 -0.04(-0.48%)
Aug 02, 2002 7.513 7.611 7.316 7.434 1,142,847 -0.12(-1.56%)
Aug 01, 2002 7.572 7.678 7.517 7.552 6,803,246 -0.12(-1.54%)
Jul 31, 2002 7.623 7.721 7.513 7.670 10,169,567 +0.05(+0.67%)
Jul 30, 2002 7.718 7.844 7.517 7.619 9,414,780 -0.24(-3.01%)
Jul 29, 2002 7.678 7.899 7.588 7.855 7,386,098 +0.28(+3.64%)
Jul 26, 2002 7.304 7.639 7.304 7.580 9,067,608 +0.34(+4.73%)
Jul 25, 2002 7.383 7.599 7.170 7.237 15,183,875 -0.12(-1.61%)
Jul 24, 2002 7.044 7.422 6.902 7.355 14,308,962 +0.31(+4.36%)
Jul 23, 2002 7.410 7.422 6.969 7.048 14,540,579 -0.35(-4.79%)
Jul 22, 2002 7.481 7.655 7.245 7.403 10,515,215 -0.05(-0.63%)
Jul 19, 2002 7.521 7.836 7.446 7.450 10,376,804 -0.19(-2.47%)
Jul 17, 2002 7.718 7.804 7.521 7.639 7,617,969 -0.25(-3.15%)
Jul 12, 2002 7.824 8.009 7.745 7.887 8,429,391 +0.04(+0.55%)
Jul 11, 2002 7.666 7.883 7.521 7.844 9,433,827 +0.15(+1.89%)
Jul 10, 2002 7.875 7.938 7.698 7.698 11,555,715 -0.13(-1.71%)
Jul 09, 2002 7.977 8.029 7.855 7.832 6,491,121 -0.15(-1.83%)
Jul 08, 2002 7.867 7.977 7.867 7.977 6,067,252 +0.02(+0.25%)
Jul 05, 2002 7.875 7.958 7.812 7.958 5,099,640 +0.08(+1.05%)
Jul 04, 2002 7.907 7.907 7.777 7.875 12,267,836 +0.00(+0.00%)
Jul 03, 2002 7.907 7.907 7.777 7.875 12,267,836 +0.02(+0.25%)
Jul 02, 2002 7.954 7.954 7.824 7.855 10,567,532 -0.04(-0.50%)
Jul 01, 2002 7.895 7.970 7.863 7.895 11,265,177 +0.06(+0.75%)
Jun 28, 2002 7.914 8.064 7.832 7.836 15,065,527 -0.04(-0.50%)
Jun 27, 2002 7.875 8.013 7.718 7.875 15,532,317 +0.07(+0.86%)
Jun 26, 2002 7.442 7.954 7.304 7.808 18,455,468 +0.42(+5.65%)
Jun 25, 2002 7.678 7.796 7.383 7.391 16,902,464 -0.21(-2.75%)
Jun 21, 2002 7.521 7.599 7.284 7.599 18,063,090 -0.04(-0.52%)
Jun 20, 2002 7.737 7.796 7.603 7.639 10,007,537 -0.08(-1.02%)
Jun 19, 2002 7.840 7.895 7.718 7.718 6,807,817 -0.12(-1.56%)
Jun 18, 2002 7.769 7.954 7.745 7.840 7,478,034 -0.03(-0.35%)
Jun 17, 2002 7.659 7.875 7.659 7.867 7,129,338 +0.18(+2.36%)
Jun 14, 2002 7.647 7.875 7.599 7.686 11,875,458 -0.15(-1.91%)
Jun 12, 2002 8.025 8.033 7.718 7.836 25,867,470 -0.51(-6.13%)
Jun 11, 2002 8.698 8.702 8.292 8.348 7,540,509 -0.31(-3.55%)
Jun 10, 2002 8.643 8.761 8.615 8.655 4,770,754 +0.07(+0.83%)
Jun 07, 2002 8.505 8.663 8.426 8.584 7,091,751 +0.08(+0.93%)
Jun 06, 2002 8.781 8.785 8.466 8.505 6,481,978 -0.28(-3.23%)
Jun 05, 2002 8.761 8.840 8.682 8.789 7,047,815 -0.01(-0.13%)
May 31, 2002 8.781 8.899 8.753 8.800 9,867,856 -0.07(-0.75%)
May 28, 2002 8.840 8.978 8.785 8.867 4,714,374 +0.05(+0.54%)
May 27, 2002 8.781 8.907 8.781 8.820 5,373,670 +0.00(+0.00%)
May 24, 2002 8.781 8.907 8.781 8.820 5,373,670 -0.06(-0.67%)
May 23, 2002 8.879 8.922 8.796 8.879 2,336,488 -0.01(-0.13%)
May 22, 2002 8.682 8.978 8.667 8.891 7,181,909 +0.24(+2.73%)
May 21, 2002 8.781 8.875 8.631 8.655 6,945,975 -0.07(-0.77%)
May 20, 2002 8.800 8.840 8.682 8.722 5,870,428 -0.10(-1.12%)
May 17, 2002 8.635 8.844 8.635 8.820 6,056,077 +0.17(+1.91%)
May 16, 2002 8.800 8.804 8.627 8.655 8,714,087 -0.17(-1.96%)
May 15, 2002 8.840 8.950 8.702 8.828 8,144,949 -0.07(-0.75%)
May 14, 2002 8.997 9.131 8.753 8.895 10,200,297 -0.10(-1.14%)
May 13, 2002 8.879 9.056 8.879 8.997 6,173,917 +0.04(+0.44%)
May 10, 2002 8.997 9.025 8.781 8.958 9,365,764 -0.03(-0.35%)
May 09, 2002 9.076 9.163 8.946 8.989 7,447,050 -0.26(-2.77%)
May 08, 2002 9.273 9.332 9.155 9.245 6,961,466 +0.04(+0.38%)
May 07, 2002 9.214 9.375 9.151 9.210 9,088,433 +0.11(+1.26%)
May 06, 2002 8.978 9.304 8.978 9.096 6,704,707 +0.16(+1.76%)
May 03, 2002 8.938 8.997 8.828 8.938 4,567,073 -0.08(-0.87%)
May 02, 2002 8.946 9.167 8.911 9.017 8,614,532 -0.03(-0.30%)
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.