$34.98 +0.21 (%) Safeway Inc - NYSE

Dec. 22, 2014 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWY historical data

Date Open High Low Close Volume
12/19/201435.0035.0634.7034.773,621,315
12/19/20140.530.540.510.54774,264
12/18/201434.8134.9934.7534.951,696,128
12/18/20140.480.520.480.521,273,152
12/17/201434.6534.8434.5834.741,748,071
12/17/20140.470.480.460.474,757,457
12/16/201434.6734.8234.6034.611,420,292
12/16/20140.490.490.460.46731,380
12/15/201434.6734.8034.6534.651,335,201
12/15/20140.480.490.470.48493,458
12/12/201434.7334.8534.6034.601,338,143
12/12/20140.490.490.460.48495,045
12/11/201434.6534.8834.6534.731,157,183
12/11/20140.500.500.470.48683,780
12/10/201434.8634.8834.6034.611,254,834
12/10/20140.500.500.480.48437,636
12/9/201434.8034.9034.7334.861,416,022
12/9/20140.500.500.500.50158,039
12/8/201434.7334.8834.6634.852,009,975
12/8/20140.510.510.490.50628,776
12/5/201434.7134.7734.6034.701,660,544
12/5/20140.500.510.500.50330,126
12/4/201434.9034.9034.7034.741,607,629
12/4/20140.510.520.490.49573,601
12/3/201434.8034.9034.7734.901,723,524
12/3/20140.520.520.510.51444,058
12/2/201434.8034.8634.7734.831,570,702
12/2/20140.530.530.520.52163,961
12/1/201434.8334.8334.7434.791,436,592
12/1/20140.520.530.520.52205,803
11/28/201434.9035.0534.8234.84567,308
11/28/20140.530.530.510.52306,453
11/27/20140.540.540.520.52436,988
11/26/201434.9034.9034.7934.801,056,364
11/26/20140.530.550.530.53465,900
11/25/201434.8834.9034.8034.831,357,804
11/25/20140.530.540.530.53205,017
11/24/201434.9134.9334.8234.82982,480
11/24/20140.560.560.530.53748,897
11/21/201435.0135.0434.7834.821,103,404
11/21/20140.560.560.550.55267,372
11/20/201434.7834.9234.7834.90641,806
11/20/20140.550.560.540.55252,516
11/19/201434.7934.9834.7534.862,027,765
11/19/20140.530.550.530.542,222,218
11/18/201434.7534.8634.7034.78711,215
11/18/20140.540.540.530.5497,604
11/17/201434.8334.8934.6134.751,379,520
11/17/20140.530.540.530.53102,312
11/14/201434.8734.9134.8534.851,019,256
11/14/20140.530.540.520.54133,163
11/13/201434.9034.9434.8634.86985,796
11/13/20140.530.530.520.52116,093
11/12/201434.8534.9134.8534.881,129,582
11/12/20140.530.530.520.52113,067
11/11/201434.9034.9934.8734.90884,854
11/11/20140.530.530.520.52117,564
11/10/201434.8034.9534.8034.89904,111
11/10/20140.540.540.530.53123,073
11/7/201434.8634.9334.7734.87781,336
11/7/20140.530.540.520.54274,803
11/6/201434.9934.9934.8634.881,206,480
11/6/20140.530.540.520.5487,996
11/5/201434.8534.9934.7834.971,656,818
11/5/20140.530.540.520.54191,623
11/4/201434.7534.8134.6434.791,312,191
11/4/20140.550.550.530.54344,669
11/3/201434.8034.8634.7034.761,049,280
11/3/20140.550.560.540.55275,127
10/31/201434.8134.8634.7534.861,836,630
10/31/20140.550.570.540.57510,323
10/30/201434.7034.7934.6934.781,944,709
10/30/20140.570.570.550.56158,234
10/29/201434.2034.8534.1934.703,039,573
10/29/20140.560.570.550.57124,101
10/28/201434.1234.1834.0634.131,040,668
10/28/20140.560.570.550.57180,114
10/27/201434.0734.1534.0634.09957,660
10/27/20140.570.570.550.57322,685
10/24/201434.0634.2034.0534.12743,630
10/24/20140.560.570.550.57144,518
10/23/201434.1934.1934.0534.111,157,621
10/23/20140.560.560.540.56138,120
10/22/201434.0034.1533.9634.061,329,497
10/22/20140.570.570.550.55432,057
10/21/201433.9434.1433.9134.002,188,502
10/21/20140.550.560.540.56401,936
10/20/201433.5834.0933.5833.941,538,591
10/20/20140.550.550.530.55610,579
10/17/201433.4533.8333.4533.692,230,351
10/17/20140.540.550.530.53184,656
10/16/201433.2033.3632.8533.353,527,594
10/16/20140.540.550.530.53328,224
10/15/201433.7833.8633.1733.283,851,942
10/15/20140.510.560.510.541,286,348
10/14/201433.8634.0733.8433.971,979,965
10/14/20140.550.550.500.51645,920
10/13/201433.8434.1533.7633.772,169,602
10/10/201434.1634.2533.8333.861,794,762
10/10/20140.580.580.550.55370,459
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center