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 (%)
May 29, 2009
8.628
8.701
8.499
8.701
15,219,360
+0.10(+1.20%)
May 28, 2009
8.415
8.617
8.338
8.598
15,951,326
+0.18(+2.08%)
May 27, 2009
8.621
8.655
8.411
8.422
12,294,987
-0.22(-2.52%)
May 26, 2009
8.480
8.640
8.312
8.640
16,984,784
+0.12(+1.39%)
May 22, 2009
8.537
8.567
8.441
8.521
13,510,687
+0.00(+0.04%)
May 21, 2009
8.430
8.563
8.319
8.518
14,983,146
+0.23(+2.72%)
May 20, 2009
8.281
8.491
8.281
8.293
14,181,068
+0.04(+0.46%)
May 19, 2009
8.323
8.380
8.212
8.254
11,494,074
-0.10(-1.19%)
May 18, 2009
8.380
8.399
8.151
8.354
13,459,217
+0.03(+0.41%)
May 15, 2009
8.453
8.552
8.319
8.319
25,234,810
-0.16(-1.85%)
May 14, 2009
8.170
8.617
8.121
8.476
24,471,152
+0.29(+3.54%)
May 13, 2009
8.174
8.357
8.056
8.186
18,517,184
-0.05(-0.65%)
May 12, 2009
8.281
8.338
8.209
8.239
11,673,721
-0.04(-0.46%)
May 11, 2009
8.197
8.319
8.136
8.277
14,070,181
-0.02(-0.18%)
May 08, 2009
8.323
8.365
8.140
8.293
23,992,446
+0.06(+0.79%)
May 07, 2009
8.422
8.460
8.209
8.228
23,073,706
-0.13(-1.55%)
May 06, 2009
8.586
8.651
8.251
8.357
19,070,930
-0.17(-1.97%)
May 05, 2009
8.598
8.651
8.472
8.525
20,554,630
-0.02(-0.18%)
May 04, 2009
8.357
8.548
8.323
8.541
13,198,415
+0.16(+1.87%)
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
.