$34.38 -0.03 (%) Safeway Inc - NYSE

Sep. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWY historical data

Date Open High Low Close Volume
9/17/201434.3634.5134.3634.38635,231
9/17/20140.590.590.550.581,480,656
9/16/201434.3034.4734.1934.411,348,460
9/16/20140.600.600.570.58729,602
9/15/201434.4534.5234.3934.472,049,964
9/12/201434.5234.5434.3734.501,166,923
9/12/20140.600.600.590.60225,462
9/11/201434.6334.6434.5034.58854,549
9/11/20140.590.600.590.60504,905
9/10/201434.5934.6334.5034.57688,604
9/10/20140.610.610.570.59540,658
9/9/201434.6334.6834.5034.54967,172
9/9/20140.610.610.600.60591,191
9/8/201434.7134.7434.6134.65578,772
9/8/20140.610.610.600.611,472,482
9/5/201434.6634.7634.5534.70835,031
9/5/20140.620.620.600.61638,433
9/4/201434.8834.9034.6334.70898,245
9/4/20140.620.630.590.611,687,827
9/3/201434.9034.9334.7334.85786,468
9/3/20140.610.620.610.62800,892
9/2/201434.7434.9034.7334.88976,411
9/2/20140.630.640.600.621,851,156
8/29/201434.7834.8534.7234.781,117,590
8/29/20140.640.640.630.6497,593
8/28/201434.5834.8034.5234.771,153,803
8/28/20140.650.650.620.63829,995
8/27/201434.5934.7534.5934.671,583,294
8/27/20140.650.650.640.65265,209
8/26/201434.5634.6834.5634.641,583,852
8/26/20140.640.650.630.65541,340
8/25/201434.6534.6634.5334.54669,936
8/25/20140.650.650.620.622,597,062
8/22/201434.5434.6734.5234.55943,817
8/22/20140.650.650.640.65602,267
8/21/201434.6834.7034.5834.61865,997
8/21/20140.650.650.640.65668,021
8/20/201434.5934.7434.5734.70968,249
8/20/20140.650.650.640.65228,231
8/19/201434.5834.7534.5834.731,952,547
8/19/20140.650.660.640.641,481,515
8/18/201434.6534.6634.5834.621,520,974
8/18/20140.660.660.650.65268,390
8/15/201434.7034.7134.4534.601,594,114
8/15/20140.660.660.610.651,889,199
8/14/201434.5234.7334.4734.65603,954
8/14/20140.660.660.640.661,306,548
8/13/201434.5334.6234.4234.531,203,059
8/13/20140.660.670.650.67348,935
8/12/201434.5834.6534.3534.421,784,095
8/12/20140.650.660.630.661,628,146
8/11/201434.5934.7934.5834.641,155,459
8/11/20140.670.680.650.65819,865
8/8/201434.5634.6434.3534.511,363,648
8/8/20140.670.670.650.66420,882
8/7/201434.6334.6534.5034.552,537,167
8/7/20140.670.670.660.67153,857
8/6/201434.4034.6234.4034.562,212,618
8/6/20140.670.670.660.66141,042
8/5/201434.3834.4334.3834.402,042,793
8/5/20140.680.680.650.661,059,994
8/4/201434.6134.6134.3734.381,756,306
8/1/201434.4334.5034.3234.461,371,413
8/1/20140.670.680.660.68397,074
7/31/201434.7234.8134.4134.463,015,032
7/31/20140.650.670.650.66593,063
7/30/201434.7434.8334.6134.811,511,191
7/30/20140.660.670.650.652,012,292
7/29/201434.8234.9034.7034.741,505,992
7/29/20140.690.690.660.661,210,748
7/28/201434.8734.9234.5734.79930,761
7/28/20140.700.700.670.681,435,559
7/25/201434.8834.9534.7034.871,973,745
7/25/20140.700.700.690.70290,959
7/24/201434.7634.9934.7634.961,625,825
7/24/20140.700.700.690.70293,223
7/23/201434.8034.8934.7734.831,092,930
7/23/20140.700.710.690.701,049,023
7/22/201434.8734.9134.7334.791,786,642
7/22/20140.700.710.680.691,213,410
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
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center