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
)
52.37
+0.39 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 30, 2010
8.154
8.188
8.084
8.154
10,948,189
+0.01(+0.14%)
Jul 29, 2010
8.107
8.192
8.073
8.142
16,775
-0.05(-0.61%)
Jul 28, 2010
8.192
8.200
8.061
8.192
1,337
+0.00(+0.00%)
Jul 27, 2010
8.192
8.231
8.084
8.192
32,316
+0.06(+0.71%)
Jul 26, 2010
8.046
8.138
7.973
8.134
18,752,342
+0.13(+1.59%)
Jul 23, 2010
7.819
8.022
7.815
8.007
27,152,968
+0.14(+1.81%)
Jul 22, 2010
7.915
7.980
7.769
7.865
71,823
-0.07(-0.92%)
Jul 21, 2010
7.892
8.042
7.850
7.938
27,686,280
+0.05(+0.63%)
Jul 20, 2010
7.888
7.900
7.684
7.888
27,556,024
+0.15(+1.94%)
Jul 19, 2010
7.857
7.884
7.723
7.738
20,213,772
-0.10(-1.33%)
Jul 16, 2010
7.842
8.007
7.823
7.842
18,360,606
-0.15(-1.83%)
Jul 15, 2010
7.988
8.034
7.911
7.988
21,553,470
+0.01(+0.10%)
Jul 14, 2010
8.046
8.046
7.896
7.980
46,122
-0.02(-0.19%)
Jul 13, 2010
7.930
8.015
7.865
7.996
14,102
+0.12(+1.47%)
Jul 12, 2010
7.877
7.900
7.811
7.880
13,856,907
+0.00(+0.05%)
Jul 09, 2010
7.877
7.938
7.803
7.877
12,785,307
-0.02(-0.29%)
Jul 08, 2010
7.880
7.930
7.803
7.900
183,229
+0.03(+0.34%)
Jul 07, 2010
7.730
7.896
7.665
7.873
130,009
+0.17(+2.15%)
Jul 06, 2010
7.719
7.815
7.619
7.707
38,158
+0.06(+0.81%)
Jul 02, 2010
7.646
7.715
7.584
7.646
16,814,782
-0.06(-0.75%)
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
.