SUPERVALU $6.45

down -0.03


24/5/2013 04:24 PM  |  NYSE : SVU  |  Industries : Retail Trade / Grocery Stores
Type:

SVU historical data

Date Open High Low Close Volume
5/24/2013 6.45 6.57 6.29 6.45 27515
5/23/2013 6.35 6.54 6.21 6.48 55130
5/22/2013 6.79 6.95 6.41 6.46 47431
5/21/2013 6.82 6.90 6.76 6.80 19461
5/20/2013 6.94 7.11 6.73 6.81 42305
5/17/2013 6.85 7.10 6.73 6.95 53131
5/16/2013 7.00 7.06 6.60 6.69 102613
5/15/2013 6.80 7.06 6.78 7.02 77864
5/14/2013 6.68 6.91 6.66 6.84 63812
5/13/2013 6.43 6.72 6.39 6.70 52965
5/10/2013 6.18 6.48 6.13 6.45 36377
5/9/2013 6.42 6.43 6.13 6.15 58515
5/8/2013 6.50 6.55 6.34 6.44 42261
5/7/2013 6.49 6.58 6.47 6.49 50516
5/6/2013 6.32 6.50 6.27 6.46 56997
5/3/2013 6.23 6.42 6.14 6.34 98294
5/2/2013 5.79 6.16 5.79 6.15 48979
5/1/2013 5.82 5.98 5.77 5.87 49277
4/30/2013 5.92 5.95 5.71 5.84 75342
4/29/2013 6.05 6.08 5.92 5.98 42644
4/26/2013 5.95 6.10 5.92 6.03 56385
4/25/2013 5.62 6.06 5.54 5.98 104106
4/24/2013 4.98 6.05 4.98 6.01 235452
4/23/2013 5.24 5.43 5.24 5.36 91490
4/22/2013 4.98 5.33 4.95 5.30 74247
4/19/2013 5.13 5.15 4.93 4.98 45381
4/18/2013 5.07 5.19 4.97 5.06 46754
4/17/2013 5.16 5.22 4.92 5.07 61030
4/16/2013 5.09 5.24 5.06 5.20 62238
4/15/2013 5.27 5.37 5.07 5.09 56421
4/12/2013 5.27 5.40 5.24 5.26 49542
4/11/2013 5.22 5.42 5.18 5.33 111204
4/10/2013 5.08 5.28 5.02 5.21 88125
4/9/2013 4.99 5.15 4.95 5.10 60286
4/8/2013 4.84 5.00 4.74 4.97 73090
4/5/2013 4.60 4.91 4.55 4.80 71024
4/4/2013 4.65 4.86 4.65 4.71 50100
4/3/2013 4.72 4.90 4.56 4.69 117713
4/2/2013 4.91 5.10 4.79 4.81 68939
4/1/2013 4.99 5.09 4.77 4.88 93146
3/28/2013 5.07 5.11 4.94 5.04 72325
3/27/2013 5.06 5.13 4.95 5.07 66913
3/26/2013 5.09 5.27 4.99 5.12 109677
3/25/2013 4.95 5.13 4.87 5.05 83805
3/22/2013 4.70 5.13 4.63 4.95 154101
3/21/2013 4.16 4.86 4.16 4.68 199383
3/20/2013 4.23 4.28 4.07 4.19 99700
3/19/2013 4.42 4.43 4.15 4.22 72672
3/18/2013 4.35 4.46 4.28 4.39 36412
3/15/2013 4.44 4.45 4.23 4.40 97359
3/14/2013 4.41 4.51 4.32 4.43 83442
3/13/2013 4.20 4.47 4.17 4.39 75794
3/12/2013 4.14 4.20 4.14 4.16 28102
3/11/2013 4.06 4.19 4.06 4.15 37252
3/8/2013 4.10 4.25 4.06 4.11 47450
3/7/2013 4.01 4.11 4.01 4.04 28888
3/6/2013 4.08 4.10 3.98 4.01 29155
3/5/2013 4.12 4.15 3.99 4.05 47920
3/4/2013 3.93 4.20 3.93 4.10 69849
3/1/2013 3.95 3.97 3.91 3.96 18147
2/28/2013 3.94 4.00 3.91 3.97 60712
2/27/2013 3.87 3.94 3.85 3.94 29806
2/26/2013 3.75 3.92 3.75 3.89 62420
2/25/2013 3.87 3.88 3.76 3.76 35093
2/22/2013 3.88 3.94 3.84 3.85 32598
2/21/2013 3.82 3.90 3.80 3.88 40405
2/20/2013 3.85 3.89 3.81 3.83 78415
2/19/2013 3.81 3.90 3.81 3.87 45313
2/15/2013 3.86 3.88 3.80 3.85 32526
2/14/2013 3.88 3.88 3.79 3.86 43110
2/13/2013 3.92 3.92 3.87 3.89 22654
2/12/2013 3.89 3.92 3.86 3.92 41241
2/11/2013 3.84 3.91 3.83 3.90 44674
2/8/2013 3.85 3.87 3.82 3.87 42624
2/7/2013 3.84 3.87 3.76 3.86 59885
2/6/2013 3.87 3.89 3.84 3.86 38915
2/5/2013 3.87 3.91 3.87 3.89 32639
2/4/2013 3.91 3.91 3.84 3.88 32099
2/1/2013 3.91 3.93 3.86 3.93 82557
1/31/2013 3.88 3.92 3.83 3.91 106234
1/30/2013 3.90 3.95 3.81 3.91 142816
1/29/2013 3.67 3.93 3.64 3.91 191643
1/28/2013 3.54 3.74 3.54 3.68 115518
1/25/2013 3.54 3.57 3.51 3.55 40569
1/24/2013 3.56 3.57 3.51 3.53 44517
1/23/2013 3.53 3.54 3.50 3.54 120566
1/22/2013 3.59 3.61 3.50 3.52 77751
1/18/2013 3.56 3.58 3.51 3.57 45406
1/17/2013 3.52 3.55 3.49 3.55 46047
1/16/2013 3.55 3.56 3.47 3.51 69444
1/15/2013 3.53 3.55 3.45 3.55 65918
1/14/2013 3.54 3.58 3.45 3.53 110156
1/11/2013 3.43 3.54 3.41 3.53 215497
1/10/2013 3.39 3.62 3.25 3.47 607376
1/9/2013 2.80 3.06 2.79 3.04 105541
1/8/2013 2.81 2.86 2.72 2.76 43563
1/7/2013 3.01 3.02 2.80 2.85 63465
1/4/2013 2.61 3.16 2.57 2.94 271391
1/3/2013 2.52 2.61 2.52 2.59 47237
1/2/2013 2.53 2.56 2.45 2.50 28299
Marketplace
Trading Center