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 (%)
Jul 29, 2011
9.677
9.853
9.661
9.747
15,427,822
+0.01(+0.12%)
Jul 28, 2011
9.798
9.876
9.724
9.735
12,487,282
-0.05(-0.56%)
Jul 27, 2011
9.731
9.822
9.692
9.790
16,805,556
+0.02(+0.20%)
Jul 26, 2011
9.747
9.861
9.739
9.771
10,720,704
+0.04(+0.44%)
Jul 25, 2011
9.771
9.841
9.724
9.728
16,617,177
-0.19(-1.94%)
Jul 22, 2011
9.943
9.947
9.880
9.920
21,357,186
+0.06(+0.64%)
Jul 21, 2011
10.02
10.07
9.825
9.857
31,868,822
-0.24(-2.37%)
Jul 20, 2011
10.12
10.13
9.978
10.10
14,911,993
-0.03(-0.27%)
Jul 19, 2011
9.959
10.12
9.935
10.12
14,634,931
+0.16(+1.65%)
Jul 18, 2011
9.982
10.00
9.857
9.959
13,480,060
-0.03(-0.27%)
Jul 15, 2011
9.935
9.994
9.865
9.986
13,928,875
+0.05(+0.51%)
Jul 14, 2011
9.896
9.994
9.861
9.935
12,464,209
+0.04(+0.36%)
Jul 13, 2011
9.971
10.01
9.888
9.900
15,656,048
+0.05(+0.52%)
Jul 12, 2011
9.790
9.955
9.790
9.849
13,845,880
+0.06(+0.60%)
Jul 11, 2011
9.786
9.876
9.759
9.790
11,863,534
-0.13(-1.34%)
Jul 08, 2011
9.896
9.967
9.837
9.923
10,142,248
-0.05(-0.55%)
Jul 07, 2011
9.904
10.04
9.884
9.978
13,137,104
+0.13(+1.31%)
Jul 06, 2011
9.798
9.900
9.739
9.849
12,075,925
+0.04(+0.36%)
Jul 05, 2011
9.810
9.869
9.724
9.814
14,334,685
-0.02(-0.16%)
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
.