SWY: Historical Prices for SAFEWAY STORES INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	22.49	22.83	22.39	22.62	5,326,400	22.62
19-Nov-09	22.73	22.77	22.42	22.50	6,114,600	22.50
18-Nov-09	23.10	23.19	22.73	22.74	5,047,900	22.74
17-Nov-09	23.32	23.42	22.98	23.07	6,253,100	23.07
16-Nov-09	23.32	23.63	23.18	23.25	4,803,000	23.25
13-Nov-09	23.09	23.34	23.02	23.20	4,087,100	23.20
12-Nov-09	23.29	23.44	22.97	23.01	3,809,300	23.01
11-Nov-09	23.32	23.40	23.14	23.34	3,363,400	23.34
10-Nov-09	23.25	23.47	23.12	23.22	4,462,000	23.22
9-Nov-09	22.97	23.38	22.91	23.30	5,600,300	23.30
6-Nov-09	22.48	22.89	22.41	22.84	4,635,100	22.84
5-Nov-09	22.34	22.75	22.32	22.68	6,240,700	22.68
4-Nov-09	22.63	22.83	22.35	22.35	5,373,400	22.35
3-Nov-09	22.22	22.67	22.18	22.59	5,108,700	22.59
2-Nov-09	22.42	22.71	22.23	22.46	5,636,100	22.46
30-Oct-09	22.70	22.88	22.02	22.33	8,276,900	22.33
29-Oct-09	22.57	22.80	22.23	22.76	4,415,500	22.76
28-Oct-09	22.54	22.78	22.32	22.32	5,111,600	22.32
27-Oct-09	22.62	22.81	22.45	22.52	5,552,300	22.52
26-Oct-09	22.48	22.96	22.27	22.64	5,740,100	22.64
23-Oct-09	22.60	22.86	22.37	22.40	5,736,900	22.40
22-Oct-09	22.28	22.81	21.99	22.77	6,163,400	22.77
21-Oct-09	23.14	23.32	22.22	22.25	10,136,800	22.25
20-Oct-09	23.50	23.50	22.86	23.21	7,369,100	23.21
19-Oct-09	23.48	23.53	23.06	23.39	7,513,900	23.39
16-Oct-09	22.93	23.51	22.75	23.31	10,013,800	23.31
15-Oct-09	21.92	23.25	21.59	22.83	19,157,900	22.83
14-Oct-09	21.05	21.48	20.88	21.43	7,350,900	21.43
13-Oct-09	21.22	21.22	20.77	20.99	5,726,500	20.99
12-Oct-09	21.34	21.54	21.17	21.30	6,216,600	21.30
9-Oct-09	21.00	21.32	20.57	21.32	8,937,700	21.32
8-Oct-09	20.69	20.99	20.57	20.85	5,247,500	20.85
7-Oct-09	20.25	20.57	20.20	20.56	3,971,200	20.56
6-Oct-09	19.89	20.35	19.81	20.32	5,476,700	20.32
5-Oct-09	19.82	19.95	19.72	19.90	5,190,500	19.90
2-Oct-09	19.52	19.84	19.28	19.77	6,158,200	19.77
1-Oct-09	19.70	19.72	19.40	19.53	5,714,200	19.53
30-Sep-09	19.73	19.78	19.50	19.72	5,560,200	19.72
29-Sep-09	19.78	19.91	19.57	19.81	4,590,500	19.81
28-Sep-09	19.51	19.85	19.51	19.76	4,393,900	19.76
25-Sep-09	19.21	19.67	19.21	19.49	5,546,400	19.49
24-Sep-09	19.23	19.36	19.19	19.20	4,171,000	19.20
23-Sep-09	19.46	19.49	19.17	19.19	4,071,500	19.19
22-Sep-09	19.40	19.56	19.17	19.47	4,519,500	19.47
22-Sep-09	$ 0.10 Dividend
21-Sep-09	19.51	19.62	19.35	19.41	4,490,200	19.31
18-Sep-09	19.16	19.66	19.15	19.51	8,341,800	19.41
17-Sep-09	19.30	19.36	19.17	19.20	7,792,900	19.10
16-Sep-09	19.56	19.62	19.25	19.30	10,437,300	19.20
15-Sep-09	19.60	19.69	19.28	19.48	9,542,300	19.38
14-Sep-09	19.90	20.29	19.90	20.20	3,606,800	20.10
11-Sep-09	19.95	20.14	19.83	20.01	4,557,100	19.91
10-Sep-09	19.73	19.90	19.51	19.90	4,329,700	19.80
9-Sep-09	19.61	20.12	19.52	19.77	3,334,900	19.67
8-Sep-09	19.59	19.81	19.48	19.57	4,886,200	19.47
4-Sep-09	19.16	19.57	19.08	19.54	3,825,400	19.44
3-Sep-09	19.03	19.20	18.92	19.20	4,927,400	19.10
2-Sep-09	19.07	19.17	18.75	19.06	4,499,700	18.96
1-Sep-09	18.97	19.18	18.94	18.98	10,001,900	18.88
31-Aug-09	19.43	19.44	18.96	19.05	6,163,900	18.95
28-Aug-09	19.64	19.80	19.45	19.47	6,222,100	19.37
27-Aug-09	19.47	19.63	19.41	19.57	4,626,100	19.47
26-Aug-09	19.25	19.66	19.06	19.52	7,176,400	19.42
25-Aug-09	19.04	19.29	18.90	19.25	4,951,500	19.15
24-Aug-09	19.28	19.28	18.86	18.90	5,119,800	18.80
21-Aug-09	18.94	19.38	18.83	19.21	4,796,400	19.11
20-Aug-09	18.80	18.87	18.62	18.85	4,553,100	18.75
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions