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 (%)
Jul 31, 2006
8.777
8.792
8.693
8.750
8,221,604
-0.02(-0.22%)
Jul 28, 2006
8.823
8.831
8.739
8.770
11,239,293
+0.01(+0.09%)
Jul 27, 2006
8.819
8.854
8.701
8.762
10,747,962
-0.05(-0.52%)
Jul 26, 2006
8.819
8.838
8.747
8.808
11,083,377
-0.01(-0.09%)
Jul 25, 2006
8.819
8.861
8.773
8.815
11,273,096
+0.00(+0.04%)
Jul 24, 2006
8.823
8.865
8.770
8.812
16,829,460
-0.01(-0.13%)
Jul 21, 2006
8.777
8.834
8.674
8.823
15,986,205
+0.18(+2.03%)
Jul 20, 2006
8.586
8.682
8.541
8.647
14,884,051
+0.16(+1.84%)
Jul 19, 2006
8.396
8.537
8.384
8.491
16,793,822
+0.10(+1.18%)
Jul 18, 2006
8.396
8.418
8.243
8.392
11,955,195
-0.01(-0.09%)
Jul 17, 2006
8.365
8.407
8.289
8.399
10,925,889
+0.02(+0.18%)
Jul 14, 2006
8.300
8.418
8.273
8.384
13,543,438
+0.06(+0.73%)
Jul 13, 2006
8.300
8.369
8.193
8.323
8,873,043
+0.00(+0.05%)
Jul 12, 2006
8.376
8.407
8.289
8.319
9,652,360
-0.08(-1.00%)
Jul 11, 2006
8.365
8.434
8.327
8.403
11,433,729
+0.03(+0.41%)
Jul 10, 2006
8.315
8.426
8.312
8.369
8,703,239
+0.05(+0.64%)
Jul 07, 2006
8.338
8.376
8.300
8.315
7,967,160
-0.03(-0.32%)
Jul 06, 2006
8.308
8.415
8.296
8.342
6,345,637
+0.03(+0.32%)
Jul 05, 2006
8.346
8.350
8.216
8.315
8,548,372
-0.03(-0.32%)
Jul 03, 2006
8.281
8.369
8.281
8.342
3,413,112
+0.00(+0.00%)
Jun 30, 2006
8.396
8.510
8.323
8.342
13,546,583
+0.05(+0.64%)
Jun 29, 2006
8.205
8.293
8.090
8.289
14,360,227
+0.14(+1.69%)
Jun 28, 2006
7.903
8.163
7.903
8.151
10,633,187
+0.25(+3.14%)
Jun 27, 2006
7.972
7.972
7.877
7.903
7,319,127
-0.06(-0.81%)
Jun 26, 2006
7.819
8.014
7.816
7.968
12,564,707
+0.13(+1.70%)
Jun 23, 2006
7.716
7.934
7.670
7.835
13,705,119
+0.09(+1.13%)
Jun 22, 2006
7.766
7.774
7.625
7.747
15,046,518
-0.06(-0.83%)
Jun 21, 2006
7.808
7.873
7.785
7.812
17,268,906
+0.00(+0.00%)
Jun 20, 2006
7.705
7.888
7.426
7.812
20,830,858
+0.39(+5.19%)
Jun 19, 2006
7.480
7.548
7.403
7.426
6,552,651
-0.06(-0.76%)
Jun 16, 2006
7.533
7.537
7.392
7.484
12,746,565
-0.06(-0.76%)
Jun 15, 2006
7.529
7.569
7.480
7.541
11,876,844
+0.01(+0.15%)
Jun 14, 2006
7.457
7.556
7.445
7.529
7,390,665
+0.03(+0.46%)
Jun 13, 2006
7.438
7.583
7.403
7.495
9,155,788
+0.06(+0.77%)
Jun 12, 2006
7.518
7.529
7.422
7.438
8,408,965
-0.08(-1.02%)
Jun 09, 2006
7.522
7.598
7.495
7.514
11,569,205
-0.12(-1.60%)
Jun 08, 2006
7.594
7.690
7.510
7.636
11,585,190
+0.06(+0.76%)
Jun 07, 2006
7.567
7.720
7.567
7.579
6,359,263
+0.04(+0.56%)
Jun 06, 2006
7.533
7.602
7.457
7.537
5,963,578
-0.01(-0.10%)
Jun 05, 2006
7.674
7.690
7.499
7.545
7,621,525
-0.18(-2.32%)
Jun 02, 2006
7.728
7.785
7.621
7.724
6,007,339
-0.03(-0.34%)
Jun 01, 2006
7.651
7.762
7.609
7.751
6,664,543
+0.08(+0.99%)
May 31, 2006
7.617
7.690
7.575
7.674
8,184,918
+0.06(+0.85%)
May 30, 2006
7.670
7.674
7.537
7.609
5,588,856
-0.11(-1.48%)
May 26, 2006
7.747
7.796
7.690
7.724
4,886,843
+0.00(+0.05%)
May 25, 2006
7.564
7.754
7.564
7.720
6,231,910
+0.16(+2.17%)
May 24, 2006
7.598
7.651
7.491
7.556
8,374,637
-0.10(-1.35%)
May 23, 2006
7.682
7.766
7.594
7.659
7,022,232
-0.02(-0.30%)
May 22, 2006
7.548
7.747
7.541
7.682
6,563,657
+0.08(+1.10%)
May 19, 2006
7.621
7.651
7.567
7.598
7,583,791
-0.01(-0.15%)
May 18, 2006
7.316
7.682
7.316
7.609
5,494,259
-0.01(-0.10%)
May 17, 2006
7.606
7.667
7.564
7.617
6,668,474
-0.03(-0.35%)
May 16, 2006
7.701
7.770
7.632
7.644
7,034,024
-0.08(-1.04%)
May 15, 2006
7.575
7.735
7.556
7.724
6,438,400
+0.12(+1.61%)
May 12, 2006
7.560
7.690
7.518
7.602
10,994,545
+0.04(+0.50%)
May 11, 2006
7.697
7.697
7.529
7.564
6,623,140
-0.15(-1.93%)
May 10, 2006
7.709
7.762
7.636
7.712
4,276,020
-0.00(-0.05%)
May 09, 2006
7.907
7.930
7.670
7.716
7,600,561
-0.16(-2.08%)
May 08, 2006
7.861
7.995
7.857
7.880
5,463,600
+0.02(+0.19%)
May 05, 2006
7.816
7.877
7.659
7.865
8,334,020
+0.22(+2.84%)
May 04, 2006
7.609
7.674
7.545
7.648
6,096,958
+0.08(+1.01%)
May 03, 2006
7.594
7.609
7.487
7.571
6,731,626
-0.03(-0.40%)
May 02, 2006
7.766
7.777
7.575
7.602
7,017,777
-0.16(-2.11%)
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
.