Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kroger Co (NY: KR )

52.37 +0.39 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	7.808	7.835	7.835	7.835	35,942,404	+0.02(+0.20%)
Dec 30, 2009	7.804	7.857	7.789	7.819	9,082,035	+0.02(+0.24%)
Dec 29, 2009	7.903	7.945	7.793	7.800	14,632,060	-0.11(-1.40%)
Dec 28, 2009	7.903	7.930	7.819	7.911	11,038,842	+0.03(+0.39%)
Dec 24, 2009	7.899	7.934	7.850	7.880	4,944,322	-0.00(-0.05%)
Dec 23, 2009	7.903	7.964	7.865	7.884	13,030,165	+0.02(+0.29%)
Dec 22, 2009	7.842	7.896	7.812	7.861	12,512,642	+0.09(+1.13%)
Dec 21, 2009	7.739	7.861	7.693	7.774	26,174,020	+0.09(+1.19%)
Dec 18, 2009	7.774	7.831	7.659	7.682	38,145,324	-0.08(-1.08%)
Dec 17, 2009	7.808	7.861	7.751	7.766	29,496,028	-0.06(-0.71%)
Dec 16, 2009	7.697	7.945	7.674	7.821	43,864,488	+0.13(+1.66%)
Dec 15, 2009	7.625	7.701	7.587	7.693	33,772,540	+0.09(+1.20%)
Dec 14, 2009	7.629	7.640	7.548	7.602	33,100,492	-0.04(-0.55%)
Dec 11, 2009	7.682	7.724	7.621	7.644	30,667,484	-0.01(-0.15%)
Dec 10, 2009	7.651	7.705	7.587	7.655	36,268,288	+0.01(+0.15%)
Dec 09, 2009	7.716	7.716	7.495	7.644	71,742,120	-0.04(-0.50%)
Dec 08, 2009	7.648	7.873	7.422	7.682	201,956,160	-1.04(-11.90%)
Dec 07, 2009	8.583	8.766	8.544	8.720	25,999,516	+0.13(+1.56%)
Dec 04, 2009	8.533	8.695	8.491	8.586	32,475,272	+0.10(+1.17%)
Dec 03, 2009	8.678	8.678	8.476	8.487	20,935,638	-0.18(-2.03%)
Dec 02, 2009	8.781	8.789	8.647	8.663	22,215,196	-0.07(-0.83%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Kroger Co (NY: KR )

Historical Prices