Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kroger Co
(NY:
KR
)
52.99
-0.32 (-0.60%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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, 2010
8.652
8.686
8.514
8.521
27,788,210
-0.10(-1.20%)
Apr 29, 2010
8.882
8.912
8.609
8.625
29,833,826
-0.23(-2.56%)
Apr 28, 2010
8.816
8.889
8.782
8.851
13,043,155
+0.07(+0.79%)
Apr 27, 2010
8.993
9.020
8.778
8.782
21,549,682
-0.26(-2.88%)
Apr 26, 2010
9.066
9.104
8.977
9.043
16,182,274
-0.04(-0.46%)
Apr 23, 2010
9.085
9.096
8.989
9.085
15,863,812
+0.01(+0.08%)
Apr 22, 2010
8.981
9.102
8.882
9.077
20,601,364
+0.07(+0.77%)
Apr 21, 2010
9.008
9.031
8.954
9.008
89,439
+0.03(+0.38%)
Apr 20, 2010
9.008
9.066
8.933
8.974
22,292
-0.03(-0.38%)
Apr 19, 2010
9.050
9.089
8.924
9.008
19,372,422
-0.05(-0.59%)
Apr 16, 2010
8.916
9.108
8.916
9.062
42,803,340
+0.09(+1.03%)
Apr 15, 2010
8.836
8.985
8.786
8.970
26,337,930
+0.10(+1.12%)
Apr 14, 2010
8.655
8.874
8.648
8.870
24,014,844
+0.18(+2.07%)
Apr 13, 2010
8.602
8.709
8.594
8.690
14,462,960
+0.05(+0.62%)
Apr 12, 2010
8.663
8.686
8.571
8.636
18,180,016
-0.00(-0.04%)
Apr 09, 2010
8.556
8.640
8.510
8.640
14,729,343
+0.06(+0.71%)
Apr 08, 2010
8.491
8.609
8.425
8.579
21,666,628
+0.05(+0.58%)
Apr 07, 2010
8.414
8.579
8.410
8.529
24,438,306
+0.12(+1.41%)
Apr 06, 2010
8.410
8.429
8.379
8.410
14,391,745
+0.01(+0.09%)
Apr 05, 2010
8.391
8.452
8.349
8.402
14,078,803
+0.02(+0.18%)
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
.