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 (%)
Apr 30, 2009
8.354
8.376
8.050
8.251
35,893,752
-0.21(-2.44%)
Apr 29, 2009
8.350
8.502
8.243
8.457
18,309,314
+0.18(+2.21%)
Apr 28, 2009
8.132
8.369
8.052
8.273
15,897,773
+0.08(+1.03%)
Apr 27, 2009
8.086
8.331
8.052
8.189
14,232,256
+0.02(+0.19%)
Apr 24, 2009
8.220
8.247
8.090
8.174
13,478,554
+0.01(+0.09%)
Apr 23, 2009
8.132
8.258
8.056
8.167
15,981,750
+0.03(+0.38%)
Apr 22, 2009
7.907
8.277
7.907
8.136
17,491,140
+0.17(+2.11%)
Apr 21, 2009
7.846
8.140
7.846
7.968
20,304,578
+0.03(+0.34%)
Apr 20, 2009
7.819
7.997
7.819
7.941
17,920,866
+0.04(+0.48%)
Apr 17, 2009
8.086
8.086
7.873
7.903
19,001,954
-0.11(-1.38%)
Apr 16, 2009
7.919
8.048
7.804
8.014
17,163,140
+0.15(+1.84%)
Apr 15, 2009
7.861
7.953
7.774
7.869
16,987,728
-0.04(-0.48%)
Apr 14, 2009
7.785
7.976
7.705
7.907
22,515,452
+0.08(+1.02%)
Apr 13, 2009
7.697
7.850
7.655
7.827
13,873,115
+0.10(+1.28%)
Apr 09, 2009
8.014
8.071
7.594
7.728
27,042,174
-0.22(-2.74%)
Apr 08, 2009
7.716
7.949
7.690
7.945
21,682,974
+0.24(+3.12%)
Apr 07, 2009
7.919
8.002
7.658
7.705
24,650,848
-0.44(-5.34%)
Apr 06, 2009
8.151
8.228
7.987
8.140
11,759,011
-0.06(-0.70%)
Apr 03, 2009
8.293
8.388
8.159
8.197
13,684,989
-0.08(-0.92%)
Apr 02, 2009
8.266
8.418
8.189
8.273
20,601,722
+0.13(+1.59%)
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
.