SAFEWAY $23.94

down -0.18


18/6/2013 04:18 PM  |  NYSE : SWY  |  Industries : Retail Trade / Grocery Stores
Type:

SWY historical data

Date Open High Low Close Volume
6/17/2013 24.47 24.60 24.04 24.32 58342
6/14/2013 24.79 24.90 23.87 24.36 133307
6/13/2013 27.37 27.45 24.60 24.82 419929
6/12/2013 23.33 23.48 23.07 23.11 70611
6/11/2013 22.78 23.57 22.78 23.31 67096
6/10/2013 22.71 23.28 22.66 23.03 66695
6/7/2013 22.45 22.91 22.42 22.71 62930
6/6/2013 22.47 22.80 22.26 22.53 37371
6/5/2013 22.89 22.91 22.36 22.47 43588
6/4/2013 23.23 23.57 22.77 22.97 40849
6/3/2013 23.00 23.21 22.64 23.20 32788
5/31/2013 23.25 23.45 23.01 23.01 33743
5/30/2013 23.57 23.67 23.22 23.29 19109
5/29/2013 23.22 23.64 23.13 23.56 28276
5/28/2013 23.39 23.69 23.09 23.39 38291
5/24/2013 23.28 23.39 22.93 23.18 36409
5/23/2013 23.34 23.50 22.70 23.39 83266
5/22/2013 24.36 24.50 23.27 23.39 65746
5/21/2013 24.46 24.60 23.63 24.31 60221
5/20/2013 25.17 25.19 24.23 24.36 67607
5/17/2013 25.03 25.42 25.01 25.15 42730
5/16/2013 25.44 25.67 24.84 25.01 44226
5/15/2013 25.25 25.55 24.92 25.47 43818
5/14/2013 24.60 25.54 24.59 25.45 53986
5/13/2013 24.51 24.69 24.20 24.65 30388
5/10/2013 24.13 24.64 24.05 24.46 39970
5/9/2013 24.20 24.36 24.01 24.16 28696
5/8/2013 24.28 24.28 23.94 24.24 48459
5/7/2013 23.78 24.15 23.65 24.13 43032
5/6/2013 23.91 23.91 23.52 23.74 27207
5/3/2013 23.58 24.12 23.47 23.95 39343
5/2/2013 22.72 23.51 22.63 23.39 72891
5/1/2013 22.49 22.88 22.30 22.70 61327
4/30/2013 23.35 23.36 22.32 22.52 106941
4/29/2013 23.39 23.59 22.33 23.51 104064
4/26/2013 24.16 24.54 23.11 23.31 89437
4/25/2013 26.70 26.70 22.90 24.32 241126
4/24/2013 27.81 28.42 27.76 28.26 70596
4/23/2013 27.40 27.84 27.38 27.76 48661
4/22/2013 26.52 27.58 26.41 27.36 50604
4/19/2013 26.70 26.73 26.29 26.55 48954
4/18/2013 26.42 26.70 26.30 26.62 56686
4/17/2013 26.55 26.60 25.90 26.37 26227
4/16/2013 26.63 26.73 26.37 26.63 30512
4/15/2013 26.78 26.87 26.35 26.35 32643
4/12/2013 26.34 27.00 26.27 26.85 49252
4/11/2013 25.98 26.76 25.92 26.68 63661
4/10/2013 25.59 26.00 25.54 25.92 63503
4/9/2013 25.02 25.75 25.02 25.62 35182
4/8/2013 25.12 25.31 24.85 25.22 34182
4/5/2013 25.02 25.06 24.79 24.92 41220
4/4/2013 25.20 25.40 25.12 25.26 60119
4/3/2013 25.69 25.86 25.14 25.20 63189
4/2/2013 26.34 26.43 25.47 25.59 43292
4/1/2013 26.43 26.44 25.62 25.70 38342
3/28/2013 26.39 26.54 26.08 26.35 42167
3/27/2013 25.98 26.54 25.87 26.35 26802
3/26/2013 26.05 26.50 25.87 26.00 47419
3/25/2013 25.77 26.25 25.71 25.93 57585
3/22/2013 25.36 25.92 25.36 25.75 44279
3/21/2013 24.87 25.43 24.70 25.33 47898
3/20/2013 24.99 25.66 24.92 25.27 48974
3/19/2013 24.96 25.06 24.72 24.89 45763
3/18/2013 24.62 24.95 24.41 24.84 28643
3/15/2013 24.29 25.24 24.22 24.91 91906
3/14/2013 24.05 24.43 23.96 24.38 28969
3/13/2013 23.81 24.29 23.77 24.00 43304
3/12/2013 23.33 24.09 23.33 23.87 86364
3/11/2013 23.69 23.76 23.23 23.31 73796
3/8/2013 24.09 24.09 23.55 23.60 57537
3/7/2013 24.06 24.42 23.86 23.92 47453
3/6/2013 24.43 25.14 23.72 23.94 149455
3/5/2013 24.04 24.43 23.90 24.30 79326
3/4/2013 24.01 24.22 23.90 23.90 57091
3/1/2013 23.91 24.42 23.73 24.10 55093
2/28/2013 23.72 24.43 23.65 23.86 74459
2/27/2013 23.58 24.10 23.48 23.77 67067
2/26/2013 22.86 23.74 22.79 23.66 82019
2/25/2013 23.01 23.15 22.74 22.76 74301
2/22/2013 22.91 23.23 22.50 22.69 105430
2/21/2013 20.96 23.96 20.83 22.97 344853
2/20/2013 20.55 20.82 20.00 20.13 130478
2/19/2013 20.51 20.78 20.29 20.46 63596
2/15/2013 21.10 21.12 20.22 20.42 63712
2/14/2013 20.57 21.09 20.40 20.87 66534
2/13/2013 20.40 20.75 20.35 20.74 31052
2/12/2013 20.35 20.49 20.28 20.42 32014
2/11/2013 20.23 20.33 20.12 20.27 33524
2/8/2013 20.34 20.64 20.01 20.20 44416
2/7/2013 19.40 20.67 19.25 20.34 127301
2/6/2013 19.26 19.50 19.25 19.39 33755
2/5/2013 19.27 19.45 19.17 19.32 38409
2/4/2013 19.25 19.44 19.12 19.23 39879
2/1/2013 19.58 19.58 18.97 19.27 38190
1/31/2013 19.17 19.28 18.98 19.25 43630
1/30/2013 19.32 19.40 19.03 19.16 40038
1/29/2013 19.48 19.58 19.12 19.30 39549
1/28/2013 19.50 19.72 19.11 19.56 39251
1/25/2013 19.45 19.50 19.11 19.43 40247
1/24/2013 19.59 19.76 19.18 19.32 69886
Marketplace
Trading Center