SVU: Historical Prices for SUPERVALU INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	15.09	15.15	14.90	14.94	3,751,300	14.94
19-Nov-09	15.45	15.49	15.08	15.13	3,173,100	15.13
18-Nov-09	15.71	15.71	15.45	15.53	2,362,400	15.53
17-Nov-09	15.72	15.86	15.49	15.70	3,146,100	15.70
16-Nov-09	15.93	16.04	15.68	15.81	4,156,500	15.81
13-Nov-09	15.94	16.11	15.78	15.90	3,842,100	15.90
12-Nov-09	16.46	16.58	15.88	15.90	5,755,600	15.90
11-Nov-09	16.85	16.91	16.30	16.39	5,598,500	16.39
10-Nov-09	16.84	17.07	16.82	16.83	2,905,100	16.83
9-Nov-09	16.62	17.02	16.50	17.00	3,000,000	17.00
6-Nov-09	16.06	16.56	16.03	16.52	2,768,100	16.52
5-Nov-09	15.85	16.33	15.83	16.12	2,295,500	16.12
4-Nov-09	16.04	16.31	15.98	16.08	2,589,600	16.08
3-Nov-09	15.79	16.12	15.70	16.01	3,209,900	16.01
2-Nov-09	16.02	16.11	15.70	15.91	3,491,800	15.91
30-Oct-09	16.24	16.24	15.78	15.87	5,628,000	15.87
29-Oct-09	16.05	16.27	15.86	16.25	2,667,300	16.25
28-Oct-09	16.01	16.35	15.84	15.85	4,549,400	15.85
27-Oct-09	16.34	16.41	15.99	16.01	4,683,500	16.01
26-Oct-09	16.54	16.74	16.25	16.35	3,080,800	16.35
23-Oct-09	16.95	16.97	16.30	16.55	3,757,500	16.55
22-Oct-09	16.57	16.95	16.15	16.82	5,082,800	16.82
21-Oct-09	17.12	17.19	16.57	16.59	6,037,600	16.59
20-Oct-09	16.81	17.48	16.67	17.20	11,450,000	17.20
19-Oct-09	17.01	17.59	16.86	16.93	9,335,200	16.93
16-Oct-09	16.06	17.15	16.02	17.00	8,872,000	17.00
15-Oct-09	15.61	16.20	15.45	16.20	7,573,200	16.20
14-Oct-09	15.52	15.63	15.43	15.62	4,495,100	15.62
13-Oct-09	15.34	15.63	15.30	15.46	5,576,300	15.46
12-Oct-09	15.23	16.11	15.20	16.07	5,080,800	16.07
9-Oct-09	15.05	15.37	14.91	15.20	3,371,000	15.20
8-Oct-09	14.98	15.76	14.96	15.65	4,347,000	15.65
7-Oct-09	14.72	14.96	14.58	14.92	2,506,600	14.92
6-Oct-09	14.71	15.04	14.63	14.68	2,746,400	14.68
5-Oct-09	14.44	14.75	14.40	14.66	2,128,600	14.66
2-Oct-09	14.71	14.74	14.40	14.47	2,423,100	14.47
1-Oct-09	15.00	15.09	14.59	14.72	3,594,100	14.72
30-Sep-09	15.34	15.35	14.82	15.06	3,640,900	15.06
29-Sep-09	15.12	15.37	14.93	15.20	2,759,500	15.20
28-Sep-09	15.25	15.35	15.03	15.09	3,271,200	15.09
25-Sep-09	15.31	15.63	15.20	15.24	3,340,300	15.24
24-Sep-09	15.32	15.62	15.25	15.31	2,352,000	15.31
23-Sep-09	15.34	15.73	15.15	15.34	2,259,100	15.34
22-Sep-09	15.43	15.50	15.25	15.40	1,804,200	15.40
21-Sep-09	15.41	15.51	15.16	15.34	2,732,400	15.34
18-Sep-09	15.21	15.51	15.14	15.46	3,411,700	15.46
17-Sep-09	15.41	15.41	15.15	15.19	3,519,000	15.19
16-Sep-09	15.71	15.71	15.34	15.48	3,695,900	15.48
15-Sep-09	15.92	16.05	15.67	15.73	5,671,400	15.73
14-Sep-09	16.02	16.43	15.95	16.32	3,091,100	16.32
11-Sep-09	15.73	16.16	15.52	16.14	5,303,400	16.14
10-Sep-09	15.23	15.70	14.98	15.69	3,331,800	15.69
9-Sep-09	14.93	15.28	14.83	15.17	2,301,700	15.17
8-Sep-09	14.42	14.95	14.33	14.93	3,688,200	14.93
4-Sep-09	14.28	14.41	14.08	14.38	1,228,400	14.38
3-Sep-09	14.13	14.33	13.99	14.33	2,220,800	14.33
2-Sep-09	14.06	14.16	13.91	14.02	2,400,500	14.02
1-Sep-09	14.45	14.48	14.06	14.08	2,915,900	14.08
31-Aug-09	14.51	14.51	14.13	14.35	2,719,900	14.35
28-Aug-09	14.90	15.01	14.39	14.47	3,247,400	14.47
28-Aug-09	$ 0.175 Dividend
27-Aug-09	14.87	15.00	14.76	14.92	1,939,000	14.74
26-Aug-09	14.30	14.99	14.28	14.94	3,966,800	14.76
25-Aug-09	14.51	14.65	14.23	14.27	3,472,600	14.10
24-Aug-09	14.60	14.65	14.27	14.37	2,310,500	14.20
21-Aug-09	14.35	14.54	14.17	14.53	3,052,400	14.36
20-Aug-09	14.64	14.67	14.03	14.24	5,327,200	14.07
* 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