Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Kroger Co
(NY:
KR
)
54.20
-0.24 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2010
8.922
9.171
8.911
9.148
30,279,248
+0.18(+2.04%)
Nov 29, 2010
8.918
8.988
8.841
8.965
19,153,208
+0.00(+0.04%)
Nov 26, 2010
8.907
9.019
8.880
8.961
7,864,415
+0.02(+0.22%)
Nov 24, 2010
8.961
8.942
8.942
8.942
13,835,994
+0.00(+0.04%)
Nov 23, 2010
8.946
8.992
8.907
8.938
20,224,486
-0.05(-0.52%)
Nov 22, 2010
8.821
8.992
8.821
8.984
13,831,043
+0.12(+1.31%)
Nov 19, 2010
8.755
8.903
8.755
8.868
10,982,985
+0.03(+0.31%)
Nov 18, 2010
8.895
8.926
8.821
8.841
12,733,282
-0.02(-0.22%)
Nov 17, 2010
8.720
8.907
8.705
8.860
14,959,070
+0.14(+1.65%)
Nov 16, 2010
8.798
8.883
8.705
8.716
13,409,824
-0.21(-2.39%)
Nov 15, 2010
8.946
8.996
8.876
8.930
10,421,711
+0.00(+0.00%)
Nov 12, 2010
8.779
8.946
8.736
8.930
17,117,096
+0.13(+1.50%)
Nov 11, 2010
8.748
8.798
8.701
8.798
8,023,595
-0.00(-0.04%)
Nov 10, 2010
8.779
8.887
8.755
8.802
12,363,572
+0.02(+0.20%)
Nov 09, 2010
8.815
8.881
8.719
8.784
15,119,602
+0.00(+0.04%)
Nov 08, 2010
8.889
8.920
8.761
8.781
13,258,129
-0.15(-1.73%)
Nov 05, 2010
8.985
8.989
8.835
8.935
12,331,177
-0.04(-0.43%)
Nov 04, 2010
8.916
9.074
8.893
8.974
18,740,942
+0.18(+2.02%)
Nov 03, 2010
8.742
8.823
8.692
8.796
13,644,125
+0.08(+0.93%)
Nov 02, 2010
8.587
8.754
8.533
8.715
17,031,330
+0.20(+2.41%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.