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
)
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, 2008
10.39
10.66
10.30
10.40
22,809,824
+0.00(+0.00%)
Apr 29, 2008
9.895
10.47
9.895
10.40
25,571,500
+0.45(+4.49%)
Apr 28, 2008
10.11
10.16
9.930
9.953
15,206,823
-0.12(-1.18%)
Apr 25, 2008
10.15
10.25
9.880
10.07
15,604,879
+0.06(+0.57%)
Apr 24, 2008
9.705
10.23
9.705
10.01
28,308,430
+0.33(+3.43%)
Apr 23, 2008
9.537
9.769
9.453
9.682
15,807,140
+0.28(+3.00%)
Apr 22, 2008
9.621
9.636
9.311
9.399
11,782,322
-0.26(-2.69%)
Apr 21, 2008
9.487
9.666
9.460
9.659
13,332,457
+0.12(+1.24%)
Apr 18, 2008
9.514
9.556
9.392
9.540
14,640,039
+0.13(+1.34%)
Apr 17, 2008
9.224
9.464
9.186
9.414
13,612,256
+0.21(+2.24%)
Apr 16, 2008
9.216
9.311
8.987
9.208
20,486,282
+0.05(+0.58%)
Apr 15, 2008
9.052
9.174
8.991
9.155
16,350,927
+0.14(+1.57%)
Apr 14, 2008
9.121
9.151
8.926
9.014
13,423,910
-0.10(-1.13%)
Apr 11, 2008
9.243
9.414
9.071
9.117
17,908,136
-0.25(-2.65%)
Apr 10, 2008
9.254
9.445
9.201
9.365
19,371,996
+0.15(+1.57%)
Apr 09, 2008
9.472
9.472
9.178
9.220
17,726,580
-0.20(-2.15%)
Apr 08, 2008
9.373
9.437
9.369
9.422
13,314,376
-0.03(-0.36%)
Apr 07, 2008
9.666
9.666
9.411
9.456
23,895,946
-0.16(-1.67%)
Apr 04, 2008
9.724
9.800
9.537
9.617
18,430,768
-0.07(-0.71%)
Apr 03, 2008
9.716
9.781
9.640
9.685
11,981,957
-0.07(-0.70%)
Apr 02, 2008
9.880
9.880
9.663
9.754
21,201,272
-0.10(-1.01%)
Apr 01, 2008
9.785
9.918
9.678
9.853
21,717,824
+0.16(+1.65%)
Mar 31, 2008
9.643
9.769
9.601
9.693
21,156,234
+0.09(+0.95%)
Mar 28, 2008
9.514
9.685
9.449
9.601
15,125,828
+0.16(+1.66%)
Mar 27, 2008
9.655
9.685
9.426
9.445
22,923,672
-0.16(-1.67%)
Mar 26, 2008
9.682
9.762
9.563
9.605
11,538,756
-0.11(-1.10%)
Mar 25, 2008
9.632
9.796
9.605
9.712
13,455,143
+0.08(+0.83%)
Mar 24, 2008
9.720
9.750
9.594
9.632
13,368,836
-0.06(-0.63%)
Mar 21, 2008
9.582
9.712
9.514
9.693
17,152,240
-0.00(-0.01%)
Mar 20, 2008
9.582
9.712
9.514
9.694
17,152,240
+0.18(+1.89%)
Mar 19, 2008
9.632
9.685
9.384
9.514
20,144,032
-0.09(-0.95%)
Mar 18, 2008
9.506
9.628
9.373
9.605
15,443,982
+0.24(+2.61%)
Mar 17, 2008
9.212
9.430
9.178
9.361
14,520,396
+0.09(+0.99%)
Mar 14, 2008
9.590
9.640
9.266
9.269
19,256,302
-0.27(-2.84%)
Mar 13, 2008
9.453
9.556
9.258
9.540
22,764,460
-0.03(-0.28%)
Mar 12, 2008
9.701
9.857
9.559
9.567
22,081,202
-0.35(-3.58%)
Mar 11, 2008
9.785
9.922
9.502
9.922
23,408,328
+0.26(+2.69%)
Mar 10, 2008
9.746
9.834
9.525
9.663
19,867,106
-0.13(-1.33%)
Mar 07, 2008
9.529
9.979
9.449
9.792
27,395,566
+0.18(+1.91%)
Mar 06, 2008
9.548
9.651
9.510
9.609
14,488,272
+0.03(+0.28%)
Mar 05, 2008
9.594
9.727
9.504
9.582
17,822,368
+0.04(+0.40%)
Mar 04, 2008
9.380
9.666
9.380
9.544
16,528,838
+0.07(+0.72%)
Mar 03, 2008
9.262
9.510
9.262
9.476
15,641,691
+0.22(+2.39%)
Feb 29, 2008
9.518
9.533
9.227
9.254
15,821,545
-0.35(-3.66%)
Feb 28, 2008
9.666
9.705
9.521
9.605
15,938,728
-0.11(-1.14%)
Feb 27, 2008
9.823
9.899
9.670
9.716
12,899,808
-0.18(-1.85%)
Feb 26, 2008
9.819
9.918
9.758
9.899
14,944,347
+0.05(+0.54%)
Feb 25, 2008
9.823
9.872
9.663
9.846
10,692,603
+0.02(+0.23%)
Feb 22, 2008
9.746
9.838
9.647
9.823
12,659,064
+0.16(+1.70%)
Feb 21, 2008
10.06
10.11
9.640
9.659
27,762,672
-0.38(-3.76%)
Feb 20, 2008
10.01
10.11
9.876
10.04
16,735,824
-0.02(-0.19%)
Feb 19, 2008
10.35
10.35
10.02
10.06
15,849,313
-0.20(-1.93%)
Feb 18, 2008
10.01
10.28
9.884
10.25
0
+0.00(+0.00%)
Feb 15, 2008
10.01
10.28
9.884
10.25
16,608,497
+0.23(+2.24%)
Feb 14, 2008
10.12
10.18
9.918
10.03
17,807,928
-0.07(-0.68%)
Feb 13, 2008
9.914
10.15
9.884
10.10
12,373,864
+0.26(+2.64%)
Feb 12, 2008
9.941
9.983
9.773
9.838
19,218,860
-0.07(-0.73%)
Feb 11, 2008
9.792
9.937
9.735
9.911
13,907,959
+0.10(+0.97%)
Feb 08, 2008
9.609
9.857
9.598
9.815
20,035,038
+0.14(+1.46%)
Feb 07, 2008
9.636
9.830
9.540
9.674
14,967,323
+0.00(+0.04%)
Feb 06, 2008
9.655
10.01
9.632
9.670
15,944,183
-0.00(-0.04%)
Feb 05, 2008
9.762
9.933
9.651
9.674
12,147,671
-0.25(-2.50%)
Feb 04, 2008
9.914
9.972
9.754
9.922
12,200,939
+0.01(+0.08%)
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
.