$10.31 +0.01 (%) Supervalu Inc - NYSE

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVU historical data

Date Open High Low Close Volume
1/27/201510.1610.4010.1110.313,158,865
1/26/201510.1010.3810.0210.303,623,896
1/23/20159.9310.129.8310.123,750,334
1/22/20159.769.949.649.903,055,090
1/21/20159.649.749.539.704,429,185
1/20/20159.749.769.469.654,600,897
1/16/20159.419.699.409.693,652,036
1/15/20159.559.599.279.445,749,136
1/14/20159.129.178.979.084,633,799
1/13/20159.569.769.209.267,963,389
1/12/20159.619.779.509.506,766,036
1/9/20159.309.659.079.466,866,587
1/8/20159.459.549.199.295,972,522
1/7/20159.659.659.029.198,266,488
1/6/20159.419.479.079.192,776,059
1/5/20159.559.599.339.352,808,006
1/2/20159.759.849.579.651,129,092
12/31/20149.839.929.699.701,467,711
12/30/20149.869.959.759.78972,102
12/29/20149.759.939.759.861,239,892
12/26/20149.799.869.719.74679,232
12/24/20149.709.869.699.711,063,298
12/23/20149.569.759.519.701,633,484
12/22/20149.449.649.429.502,539,317
12/19/20149.509.699.409.435,780,477
12/18/20149.439.509.169.494,206,035
12/17/20148.949.338.899.322,905,959
12/16/20148.829.008.798.872,213,485
12/15/20149.069.108.798.862,173,300
12/12/20148.789.178.779.032,614,484
12/11/20148.889.158.858.902,070,851
12/10/20149.209.218.848.852,631,967
12/9/20148.799.228.729.202,593,534
12/8/20149.289.489.139.181,460,319
12/5/20149.259.449.249.341,225,958
12/4/20149.399.399.189.251,782,327
12/3/20149.229.399.209.341,217,474
12/2/20149.139.389.079.245,102,442
12/1/20149.429.429.099.092,502,386
11/28/20149.369.489.329.36796,576
11/26/20149.399.449.329.37599,155
11/25/20149.409.469.239.351,464,417
11/24/20149.239.469.209.401,432,274
11/21/20149.419.419.149.181,894,280
11/20/20149.139.359.109.251,594,955
11/19/20149.139.199.029.141,195,252
11/18/20149.029.218.989.121,507,985
11/17/20148.969.098.899.021,339,182
11/14/20148.929.048.879.001,640,201
11/13/20148.918.998.858.931,963,232
11/12/20148.598.938.588.891,639,784
11/11/20148.768.768.648.671,585,948
11/10/20148.678.718.578.701,879,661
11/7/20148.578.648.478.622,885,947
11/6/20148.508.558.408.532,240,629
11/5/20148.448.568.368.442,261,171
11/4/20148.528.558.318.422,891,214
11/3/20148.658.688.478.532,101,523
10/31/20148.798.808.628.633,065,000
10/30/20148.518.638.428.591,704,288
10/29/20148.488.598.418.522,168,992
10/28/20148.128.478.068.443,625,682
10/27/20148.028.107.838.053,002,021
10/24/20148.088.178.018.081,476,615
10/23/20148.148.228.088.112,314,127
10/22/20148.338.408.078.082,231,256
10/21/20148.268.398.218.342,817,725
10/20/20148.088.318.088.223,704,772
10/17/20148.218.258.008.073,072,169
10/16/20148.118.498.008.155,284,401
10/15/20148.408.678.168.555,753,888
10/14/20148.528.668.418.612,790,688
10/13/20148.618.668.338.453,155,793
10/10/20148.718.888.588.662,884,706
10/9/20148.978.978.648.744,808,446
10/8/20148.758.998.608.971,938,625
10/7/20148.858.948.758.772,106,890
10/6/20148.839.018.828.891,531,775
10/3/20148.899.028.798.942,006,763
10/2/20148.678.898.648.822,057,974
10/1/20148.898.928.608.643,613,782
9/30/20149.049.148.918.942,962,094
9/29/20149.189.329.119.131,587,534
9/26/20149.019.479.009.303,876,696
9/25/20149.159.218.989.022,058,076
9/24/20149.169.269.129.211,758,136
9/23/20149.159.329.059.183,929,393
9/22/20149.429.489.169.193,662,077
9/19/20149.669.679.439.484,397,639
9/18/20149.649.719.549.671,626,538
9/17/20149.559.709.559.632,409,579
9/16/20149.389.619.329.583,722,825
9/15/20149.389.469.279.421,750,099
9/12/20149.659.689.359.402,709,243
9/11/20149.669.749.559.662,801,841
9/10/20149.529.729.439.682,890,663
9/9/20149.669.769.439.495,063,124
9/8/20149.559.719.509.681,950,851
9/5/20149.439.689.299.552,516,120
9/4/20149.639.719.359.464,033,919
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center