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 30, 2009
9.197
9.277
8.563
8.586
0
-0.62(-6.76%)
Jan 29, 2009
9.331
9.441
9.178
9.208
13,796,645
-0.20(-2.15%)
Jan 28, 2009
9.575
9.575
9.315
9.411
15,925,384
-0.06(-0.60%)
Jan 27, 2009
9.533
9.613
9.292
9.468
11,909,660
-0.04(-0.44%)
Jan 26, 2009
9.418
9.598
9.372
9.510
15,000,847
+0.15(+1.55%)
Jan 23, 2009
9.338
9.407
9.224
9.365
15,390,655
-0.13(-1.33%)
Jan 22, 2009
9.357
9.540
9.327
9.491
13,147,935
+0.04(+0.44%)
Jan 21, 2009
9.319
9.476
8.548
9.449
17,219,638
+0.13(+1.39%)
Jan 20, 2009
9.498
9.613
9.292
9.319
14,043,424
-0.21(-2.20%)
Jan 16, 2009
9.445
9.568
9.296
9.529
0
+0.18(+1.92%)
Jan 15, 2009
9.235
9.380
9.098
9.350
18,036,802
+0.10(+1.11%)
Jan 14, 2009
9.353
9.521
9.216
9.247
20,311,734
-0.19(-1.98%)
Jan 13, 2009
9.361
9.502
9.346
9.434
20,395,266
+0.08(+0.86%)
Jan 12, 2009
9.472
9.525
9.311
9.353
16,201,415
-0.11(-1.21%)
Jan 09, 2009
9.670
9.712
9.445
9.468
18,523,922
-0.12(-1.27%)
Jan 08, 2009
9.750
9.804
9.502
9.590
24,618,774
-0.18(-1.80%)
Jan 07, 2009
9.640
9.945
9.640
9.766
18,548,328
+0.09(+0.91%)
Jan 06, 2009
10.21
10.28
9.636
9.678
27,856,032
-0.50(-4.91%)
Jan 05, 2009
10.10
10.22
10.01
10.18
12,855,786
+0.05(+0.49%)
Jan 02, 2009
10.11
10.18
9.972
10.13
0
+0.05(+0.49%)
Jan 01, 2009
9.953
10.12
9.827
10.08
0
+0.00(+0.00%)
Dec 31, 2008
9.953
10.12
9.827
10.08
13,977,670
+0.14(+1.42%)
Dec 30, 2008
9.739
9.996
9.548
9.937
11,196,804
+0.24(+2.48%)
Dec 29, 2008
9.640
9.724
9.571
9.697
9,655,051
+0.04(+0.43%)
Dec 26, 2008
9.712
9.720
9.601
9.655
4,304,721
+0.02(+0.16%)
Dec 24, 2008
9.701
9.701
9.594
9.640
3,133,759
-0.01(-0.08%)
Dec 23, 2008
9.788
9.834
9.598
9.647
10,279,862
-0.10(-1.02%)
Dec 22, 2008
9.819
9.823
9.640
9.746
15,906,784
+0.05(+0.47%)
Dec 19, 2008
9.960
10.07
9.685
9.701
24,034,946
-0.23(-2.31%)
Dec 18, 2008
10.07
10.15
9.827
9.930
15,089,019
-0.11(-1.10%)
Dec 17, 2008
9.975
10.18
9.926
10.04
14,851,220
-0.03(-0.34%)
Dec 16, 2008
9.987
10.09
9.704
10.07
26,090,432
+0.28(+2.84%)
Dec 15, 2008
9.609
9.865
9.498
9.796
22,330,956
+0.04(+0.43%)
Dec 12, 2008
9.800
9.960
9.682
9.754
20,094,942
-0.22(-2.22%)
Dec 11, 2008
9.968
10.26
9.874
9.975
21,716,910
-0.05(-0.46%)
Dec 10, 2008
9.777
10.08
9.724
10.02
28,369,112
+0.30(+3.10%)
Dec 09, 2008
9.838
9.930
9.304
9.720
53,309,940
-0.70(-6.74%)
Dec 08, 2008
10.51
10.53
10.13
10.42
29,321,636
-0.04(-0.40%)
Dec 05, 2008
10.17
10.50
9.960
10.46
28,368,970
+0.21(+2.01%)
Dec 04, 2008
10.36
10.44
10.08
10.26
28,080,612
-0.22(-2.11%)
Dec 03, 2008
10.31
10.55
10.14
10.48
25,505,068
+0.25(+2.42%)
Dec 02, 2008
10.45
10.50
10.13
10.23
25,096,380
-0.07(-0.70%)
Dec 01, 2008
10.37
10.61
10.30
10.30
19,627,392
-0.25(-2.39%)
Nov 28, 2008
10.56
10.65
10.49
10.56
5,750,079
-0.02(-0.18%)
Nov 26, 2008
10.36
10.62
10.32
10.57
15,249,288
+0.07(+0.65%)
Nov 25, 2008
10.45
10.62
10.25
10.51
26,144,966
+0.22(+2.15%)
Nov 24, 2008
10.12
10.45
9.995
10.28
24,182,314
+0.28(+2.82%)
Nov 21, 2008
9.514
10.06
9.224
10.00
33,276,572
+0.66(+7.07%)
Nov 20, 2008
10.09
10.24
9.235
9.342
36,334,568
-0.81(-7.97%)
Nov 19, 2008
10.42
10.60
10.14
10.15
26,827,294
-0.14(-1.41%)
Nov 18, 2008
10.25
10.42
10.07
10.30
22,345,780
+0.05(+0.52%)
Nov 17, 2008
10.61
10.67
10.24
10.24
20,674,180
-0.45(-4.21%)
Nov 14, 2008
10.49
11.08
10.37
10.69
0
+0.03(+0.25%)
Nov 13, 2008
10.29
10.67
9.922
10.67
25,719,970
+0.44(+4.33%)
Nov 12, 2008
10.32
10.49
10.09
10.22
26,017,780
-0.36(-3.39%)
Nov 11, 2008
10.46
10.70
10.29
10.58
17,740,858
+0.12(+1.17%)
Nov 10, 2008
10.64
10.67
10.36
10.46
12,669,261
-0.04(-0.40%)
Nov 07, 2008
10.42
10.53
10.24
10.50
14,633,625
+0.20(+1.96%)
Nov 06, 2008
10.23
10.52
10.23
10.30
21,480,744
+0.11(+1.09%)
Nov 05, 2008
10.53
10.57
10.12
10.19
19,484,358
-0.41(-3.85%)
Nov 04, 2008
10.55
10.70
10.43
10.60
16,147,767
+0.17(+1.65%)
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
.