$34.81 +0.03 (%) Safeway Inc - NYSE

Oct. 31, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWY historical data

Date Open High Low Close Volume
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
9/16/20140.600.600.570.58729,602
9/15/201434.4534.5234.3934.472,049,964
9/15/20140.600.610.590.591,193,121
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center