Safeway Inc $34.80

down -0.02


22/7/2014 10:40 AM  |  NYSE : SWY  
Industries : Retail / Grocery Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWY historical data

Date Open High Low Close Volume
7/21/201434.6634.8434.6634.821,093,456
7/21/20140.700.710.700.701,562,822
7/18/201434.7534.9834.6834.769,563,778
7/18/20140.700.710.690.702,289,296
7/17/201434.6034.7534.4234.742,911,661
7/17/20140.690.700.680.70884,085
7/16/201434.4834.6834.4134.653,198,193
7/16/20140.670.700.670.68854,621
7/15/201434.5734.7034.4034.452,157,572
7/15/20140.710.710.680.682,009,183
7/14/201434.4934.6834.4234.57891,288
7/14/20140.730.740.680.714,074,178
7/11/201434.5534.7634.4834.647,356,526
7/11/20140.690.730.680.727,528,991
7/10/201434.3134.5434.3134.501,193,925
7/10/20140.670.690.670.693,625,461
7/9/201434.3834.4934.3334.482,397,647
7/9/20140.680.680.640.672,164,509
7/8/201434.2534.4834.1934.373,651,231
7/8/20140.690.690.670.67862,952
7/7/201434.1134.3434.1034.322,111,058
7/7/20140.690.690.670.69527,709
7/4/20140.680.680.650.68946,590
7/3/201434.0934.1633.8934.013,272,627
7/3/20140.690.690.660.682,331,129
7/2/201434.1034.1334.0534.071,261,349
7/2/20140.700.710.670.691,552,529
7/1/201434.3534.3834.1334.161,436,402
6/30/201434.3034.4134.1934.341,954,284
6/30/20140.710.710.680.68461,384
6/27/201434.1134.3534.0534.292,812,080
6/27/20140.740.740.690.701,025,917
6/26/201434.1234.1534.0534.132,234,683
6/26/20140.720.730.680.731,252,627
6/25/201433.9234.1433.9134.121,900,089
6/25/20140.740.750.700.72600,420
6/24/201433.9734.2333.9033.951,444,956
6/24/20140.760.760.720.74975,576
6/23/201434.0434.0433.9033.921,997,559
6/23/20140.760.760.730.75871,910
6/20/201434.2534.2533.9833.983,468,979
6/20/20140.760.760.750.761,991,207
6/19/201434.1134.1834.0534.091,577,300
6/19/20140.760.760.750.75379,928
6/18/201434.0534.0933.9234.081,842,699
6/18/20140.780.780.750.76499,937
6/17/201434.0034.0733.8933.971,814,143
6/17/20140.780.790.760.76438,853
6/16/201434.0434.3034.0234.193,268,607
6/16/20140.750.770.740.74511,118
6/13/201434.0134.1134.0034.091,749,075
6/13/20140.740.750.730.73314,044
6/12/201434.1234.1234.0334.081,978,785
6/12/20140.730.750.720.73693,365
6/11/201434.2034.2334.0734.102,400,799
6/11/20140.740.740.700.70768,898
6/10/201434.3034.3234.1334.231,715,975
6/10/20140.750.750.730.73128,912
6/9/201434.3434.3434.2134.291,727,029
6/9/20140.730.750.730.75205,257
6/6/201434.3334.3534.2134.302,290,324
6/6/20140.740.750.730.73145,957
6/5/201434.3834.3834.2734.331,090,453
6/5/20140.740.750.730.75516,985
6/4/201434.2934.3834.2734.341,138,989
6/4/20140.770.770.730.73275,363
6/3/201434.2834.3734.2634.31893,738
6/3/20140.750.760.730.75354,951
6/2/201434.3034.3934.2034.301,318,586
6/2/20140.740.750.720.75589,577
5/30/201434.2034.3634.1534.342,712,648
5/30/20140.740.750.720.73256,987
5/29/201434.2434.2934.1334.211,589,988
5/29/20140.720.740.700.74244,918
5/28/201434.2734.2734.1534.23866,888
5/28/20140.750.750.710.71218,067
5/27/201434.3034.3334.2034.211,334,798
5/27/20140.750.770.730.74578,573
5/26/20140.760.760.720.75431,331
5/23/201434.3534.3534.2134.241,348,492
5/23/20140.710.820.710.732,357,838
5/22/201434.3134.4134.2634.301,523,089
5/22/20140.730.730.690.71511,548
5/21/201434.3634.4034.3034.371,154,221
5/21/20140.690.710.680.71323,089
5/20/201434.3234.3834.2834.341,353,809
5/20/20140.700.710.670.69506,147
5/19/201434.3834.4034.2834.341,517,340
5/16/201434.2634.4634.2634.451,965,997
5/16/20140.710.710.690.70301,526
5/15/201434.3934.3934.2334.301,535,848
5/15/20140.730.730.650.70646,572
5/14/201434.3534.4134.3234.392,756,032
5/14/20140.730.740.710.72800,062
5/13/201434.3134.4034.3034.372,758,380
5/13/20140.800.850.750.771,020,078
5/12/201434.3234.4334.2834.381,534,678
5/12/20140.790.800.750.77460,509
5/9/201434.2834.4034.2534.291,280,302
5/9/20140.780.800.750.75489,071
Trading Center