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: 7:00 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 (%)
Jan 31, 2007
9.655
9.819
9.617
9.769
15,536,818
+0.02(+0.16%)
Jan 30, 2007
9.544
9.800
9.540
9.754
25,627,586
+0.20(+2.12%)
Jan 29, 2007
9.483
9.598
9.441
9.552
32,106,348
+0.20(+2.12%)
Jan 26, 2007
9.189
9.414
9.163
9.353
13,942,545
+0.17(+1.83%)
Jan 25, 2007
9.254
9.319
9.109
9.185
10,815,581
-0.11(-1.19%)
Jan 24, 2007
9.258
9.380
9.220
9.296
7,591,922
+0.01(+0.12%)
Jan 23, 2007
9.250
9.319
9.163
9.285
8,736,790
+0.01(+0.12%)
Jan 22, 2007
9.235
9.338
9.193
9.273
11,769,157
+0.07(+0.75%)
Jan 19, 2007
9.136
9.216
9.082
9.205
13,274,597
+0.12(+1.34%)
Jan 18, 2007
9.098
9.128
9.040
9.082
11,391,028
+0.03(+0.34%)
Jan 17, 2007
9.063
9.082
8.991
9.052
8,118,630
-0.01(-0.13%)
Jan 16, 2007
8.957
9.098
8.907
9.063
9,485,186
+0.06(+0.72%)
Jan 12, 2007
9.090
9.109
8.968
8.999
10,842,571
-0.07(-0.80%)
Jan 11, 2007
9.060
9.105
8.995
9.071
10,379,803
+0.03(+0.30%)
Jan 10, 2007
8.979
9.063
8.957
9.044
9,149,771
+0.02(+0.21%)
Jan 09, 2007
9.113
9.117
8.957
9.025
13,378,890
-0.00(-0.04%)
Jan 08, 2007
8.968
9.063
8.941
9.029
15,732,564
+0.02(+0.25%)
Jan 05, 2007
8.953
9.048
8.892
9.006
17,100,692
+0.00(+0.04%)
Jan 04, 2007
8.777
9.010
8.762
9.002
16,138,993
+0.16(+1.81%)
Jan 03, 2007
8.804
8.968
8.754
8.842
16,221,013
+0.04(+0.43%)
Dec 29, 2006
8.697
8.857
8.686
8.804
8,465,837
+0.09(+1.01%)
Dec 28, 2006
8.804
8.861
8.716
8.716
5,643,105
-0.13(-1.47%)
Dec 27, 2006
8.838
8.888
8.632
8.846
10,689,538
+0.11(+1.27%)
Dec 26, 2006
8.834
8.926
8.716
8.735
12,808,945
-0.12(-1.34%)
Dec 22, 2006
8.915
8.964
8.838
8.853
11,191,089
-0.02(-0.22%)
Dec 21, 2006
8.853
8.934
8.800
8.873
17,065,580
+0.08(+0.87%)
Dec 20, 2006
8.972
8.972
8.777
8.796
21,226,566
-0.11(-1.20%)
Dec 19, 2006
8.968
9.044
8.861
8.903
19,006,272
-0.10(-1.06%)
Dec 18, 2006
9.235
9.269
8.979
8.999
18,082,832
-0.27(-2.92%)
Dec 15, 2006
9.292
9.342
9.235
9.269
17,574,206
+0.04(+0.41%)
Dec 14, 2006
9.155
9.266
9.140
9.231
17,827,340
+0.11(+1.17%)
Dec 13, 2006
9.155
9.193
9.014
9.124
20,047,634
-0.03(-0.33%)
Dec 12, 2006
9.010
9.159
9.002
9.155
15,146,635
+0.11(+1.18%)
Dec 11, 2006
8.846
9.075
8.758
9.048
15,561,450
+0.24(+2.77%)
Dec 08, 2006
8.846
8.892
8.762
8.804
5,692,107
-0.01(-0.13%)
Dec 07, 2006
8.815
8.918
8.777
8.815
9,557,248
-0.03(-0.30%)
Dec 06, 2006
8.915
9.006
8.762
8.842
20,579,582
-0.12(-1.36%)
Dec 05, 2006
8.873
9.285
8.781
8.964
34,382,456
+0.44(+5.19%)
Dec 04, 2006
8.270
8.541
8.243
8.521
17,371,384
+0.26(+3.14%)
Dec 01, 2006
8.186
8.373
8.170
8.262
15,796,241
+0.07(+0.89%)
Nov 30, 2006
8.304
8.327
8.060
8.189
15,553,064
-0.15(-1.83%)
Nov 29, 2006
8.254
8.392
8.254
8.342
8,609,961
+0.09(+1.06%)
Nov 28, 2006
8.186
8.300
8.178
8.254
10,677,746
+0.05(+0.60%)
Nov 27, 2006
8.304
8.346
8.193
8.205
11,870,568
-0.10(-1.24%)
Nov 24, 2006
8.338
8.357
8.300
8.308
1,968,470
-0.03(-0.37%)
Nov 22, 2006
8.346
8.373
8.247
8.338
6,236,896
+0.01(+0.14%)
Nov 21, 2006
8.426
8.426
8.304
8.327
7,248,121
-0.10(-1.13%)
Nov 20, 2006
8.380
8.476
8.331
8.422
7,362,110
-0.04(-0.45%)
Nov 17, 2006
8.487
8.491
8.403
8.460
6,618,169
-0.02(-0.27%)
Nov 16, 2006
8.583
8.590
8.445
8.483
8,099,500
-0.05(-0.63%)
Nov 15, 2006
8.472
8.567
8.434
8.537
6,702,809
+0.08(+0.99%)
Nov 14, 2006
8.464
8.491
8.399
8.453
10,113,567
+0.03(+0.36%)
Nov 13, 2006
8.392
8.476
8.373
8.422
8,565,676
-0.01(-0.09%)
Nov 10, 2006
8.521
8.529
8.415
8.430
7,722,944
-0.06(-0.72%)
Nov 09, 2006
8.491
8.537
8.415
8.491
11,688,186
+0.02(+0.27%)
Nov 08, 2006
8.396
8.529
8.354
8.468
11,072,384
+0.06(+0.68%)
Nov 07, 2006
8.418
8.449
8.338
8.411
9,104,175
+0.05(+0.55%)
Nov 06, 2006
8.262
8.392
8.212
8.365
10,114,877
+0.12(+1.48%)
Nov 03, 2006
8.300
8.338
8.201
8.243
18,905,648
-0.06(-0.69%)
Nov 02, 2006
8.350
8.403
8.258
8.300
17,348,062
-0.09(-1.09%)
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
.