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
)
52.31
-0.68 (-1.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 30, 2012
9.629
9.669
9.590
9.637
14,126,931
+0.00(+0.04%)
Mar 29, 2012
9.586
9.661
9.546
9.633
13,795,482
+0.01(+0.12%)
Mar 28, 2012
9.657
9.693
9.598
9.621
9,274,427
-0.04(-0.41%)
Mar 27, 2012
9.661
9.713
9.613
9.661
8,698,369
+0.03(+0.33%)
Mar 26, 2012
9.753
9.753
9.602
9.629
17,517,260
-0.09(-0.94%)
Mar 23, 2012
9.554
9.765
9.542
9.721
34,809,228
+0.18(+1.83%)
Mar 22, 2012
9.606
9.637
9.530
9.546
14,378,567
-0.11(-1.15%)
Mar 21, 2012
9.586
9.661
9.562
9.657
13,427,447
+0.07(+0.75%)
Mar 20, 2012
9.566
9.613
9.530
9.586
9,353,181
-0.01(-0.12%)
Mar 19, 2012
9.673
9.689
9.586
9.598
11,018,961
-0.10(-0.98%)
Mar 16, 2012
9.745
9.745
9.625
9.693
23,788,888
-0.02(-0.16%)
Mar 15, 2012
9.669
9.709
9.606
9.709
8,696,667
+0.03(+0.29%)
Mar 14, 2012
9.613
9.681
9.574
9.681
11,675,549
+0.05(+0.50%)
Mar 13, 2012
9.717
9.725
9.578
9.633
13,661,489
-0.06(-0.66%)
Mar 12, 2012
9.701
9.725
9.645
9.697
8,905,949
+0.02(+0.25%)
Mar 09, 2012
9.717
9.733
9.637
9.673
9,727,386
-0.01(-0.08%)
Mar 08, 2012
9.586
9.693
9.558
9.681
11,253,144
+0.11(+1.12%)
Mar 07, 2012
9.554
9.590
9.526
9.574
11,730,569
+0.01(+0.08%)
Mar 06, 2012
9.582
9.633
9.534
9.566
13,944,739
-0.06(-0.62%)
Mar 05, 2012
9.510
9.643
9.415
9.625
13,572,942
+0.05(+0.50%)
Mar 02, 2012
9.709
9.773
9.550
9.578
17,947,586
-0.14(-1.47%)
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
.