$34.81 -0.02 (%) Safeway Inc - NYSE

Nov. 26, 2014 | 01:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWY historical data

Date Open High Low Close Volume
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
10/9/201434.2834.3233.9834.061,957,252
10/9/20140.580.580.570.58225,009
10/8/201434.1734.3034.1134.271,272,159
10/8/20140.570.580.560.58382,568
10/7/201434.2634.3534.1734.171,376,869
10/7/20140.590.590.570.57468,098
10/6/201434.3834.4534.2834.31727,267
10/6/20140.580.590.570.59148,230
10/3/201434.2434.4434.2334.362,736,687
10/3/20140.590.590.570.58265,197
10/2/201434.2434.3434.1134.202,167,881
10/2/20140.590.590.550.571,561,613
10/1/201434.3134.4034.1534.181,274,891
10/1/20140.590.600.580.60744,399
9/30/201434.2734.4234.2534.30922,224
9/30/20140.590.600.590.60190,895
9/29/201434.2534.4434.2534.38741,518
9/29/20140.600.600.590.6082,148
9/26/201434.2134.4134.1534.35952,605
9/26/20140.590.590.580.59111,975
9/25/201434.3234.3734.0934.211,161,580
9/25/20140.590.590.580.59827,476
9/24/201434.1934.3734.1634.321,015,432
9/24/20140.600.600.580.58752,883
9/23/201434.1434.2534.1434.16914,500
9/23/20140.600.600.590.59128,340
9/22/201434.1734.3234.0234.22881,561
9/22/20140.600.600.590.59208,491
9/19/201434.4334.4634.2334.281,396,256
9/19/20140.610.610.590.60352,780
9/18/201434.3634.3934.2834.33520,986
9/18/20140.590.600.580.601,084,461
9/17/201434.3634.5134.3634.38635,231
9/17/20140.590.590.550.581,480,656
9/16/201434.3034.4734.1934.411,343,823
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center