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
)
53.31
-0.61 (-1.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2012
10.52
10.63
10.45
10.61
21,724,332
-0.00(-0.04%)
Nov 29, 2012
10.53
10.67
10.41
10.61
33,324,152
+0.48(+4.75%)
Nov 28, 2012
9.968
10.13
9.912
10.13
16,599,733
+0.08(+0.81%)
Nov 27, 2012
9.948
10.10
9.903
10.05
11,982,187
+0.10(+1.02%)
Nov 26, 2012
10.05
10.07
9.916
9.948
9,354,350
-0.15(-1.48%)
Nov 23, 2012
9.936
10.10
9.928
10.10
3,176,090
+0.13(+1.34%)
Nov 21, 2012
9.952
9.972
9.906
9.964
5,348,370
+0.04(+0.45%)
Nov 20, 2012
9.928
9.964
9.867
9.920
7,816,282
-0.04(-0.37%)
Nov 19, 2012
9.984
9.992
9.903
9.956
7,724,486
+0.04(+0.45%)
Nov 16, 2012
9.851
9.932
9.778
9.912
12,359,973
+0.06(+0.57%)
Nov 15, 2012
9.883
9.940
9.817
9.855
8,429,402
-0.04(-0.37%)
Nov 14, 2012
10.01
10.04
9.871
9.891
11,764,449
-0.12(-1.21%)
Nov 13, 2012
9.932
10.10
9.932
10.01
14,331,515
+0.00(+0.04%)
Nov 12, 2012
9.912
10.03
9.892
10.01
13,734,779
+0.08(+0.85%)
Nov 09, 2012
9.828
9.997
9.824
9.924
10,856,060
+0.06(+0.65%)
Nov 08, 2012
9.900
9.944
9.852
9.860
10,658,208
-0.04(-0.41%)
Nov 07, 2012
10.04
10.04
9.864
9.900
10,974,597
-0.19(-1.87%)
Nov 06, 2012
10.05
10.14
10.01
10.09
6,711,764
+0.07(+0.72%)
Nov 05, 2012
9.980
10.03
9.948
10.02
9,230,382
+0.00(+0.00%)
Nov 02, 2012
10.09
10.12
10.00
10.02
12,536,891
-0.03(-0.28%)
Nov 01, 2012
10.13
10.17
10.03
10.04
14,251,024
-0.09(-0.87%)
Oct 31, 2012
10.14
10.22
10.12
10.13
12,750,396
+0.02(+0.16%)
Oct 26, 2012
10.21
10.12
10.12
10.12
19,322,040
-0.07(-0.71%)
Oct 25, 2012
10.11
10.19
10.08
10.19
9,807,273
+0.14(+1.40%)
Oct 24, 2012
10.11
10.15
10.02
10.05
10,771,312
-0.04(-0.44%)
Oct 23, 2012
10.08
10.13
10.04
10.09
11,898,523
-0.00(-0.04%)
Oct 19, 2012
10.10
10.17
10.05
10.10
22,429,784
-0.03(-0.28%)
Oct 18, 2012
10.04
10.14
10.02
10.13
15,329,134
+0.08(+0.76%)
Oct 17, 2012
9.852
10.15
9.828
10.05
27,881,272
+0.23(+2.37%)
Oct 16, 2012
9.551
9.980
9.534
9.816
34,912,008
+0.40(+4.27%)
Oct 15, 2012
9.378
9.430
9.293
9.414
8,574,788
+0.05(+0.51%)
Oct 12, 2012
9.402
9.438
9.338
9.366
8,197,434
-0.00(-0.04%)
Oct 11, 2012
9.366
9.446
9.277
9.370
12,778,012
+0.01(+0.09%)
Oct 10, 2012
9.462
9.522
9.338
9.362
15,120,033
-0.10(-1.02%)
Oct 09, 2012
9.575
9.635
9.434
9.458
12,466,481
-0.11(-1.18%)
Oct 08, 2012
9.534
9.623
9.518
9.571
8,356,574
+0.02(+0.21%)
Oct 05, 2012
9.543
9.611
9.502
9.551
9,780,831
+0.03(+0.34%)
Oct 04, 2012
9.567
9.615
9.514
9.518
13,937,223
-0.04(-0.42%)
Oct 03, 2012
9.518
9.591
9.474
9.559
13,381,619
+0.04(+0.42%)
Oct 02, 2012
9.551
9.571
9.478
9.518
11,705,770
-0.04(-0.38%)
Oct 01, 2012
9.450
9.615
9.438
9.555
14,938,818
+0.10(+1.02%)
Sep 28, 2012
9.442
9.494
9.422
9.458
13,384,175
-0.02(-0.17%)
Sep 27, 2012
9.478
9.508
9.418
9.474
7,516,451
+0.02(+0.26%)
Sep 26, 2012
9.434
9.506
9.406
9.450
15,243,381
+0.02(+0.21%)
Sep 25, 2012
9.547
9.619
9.430
9.430
15,820,048
-0.08(-0.89%)
Sep 24, 2012
9.510
9.559
9.502
9.514
12,404,083
+0.00(+0.00%)
Sep 21, 2012
9.623
9.635
9.506
9.514
18,071,916
-0.09(-0.92%)
Sep 20, 2012
9.607
9.651
9.583
9.603
12,364,254
-0.04(-0.38%)
Sep 19, 2012
9.536
9.659
9.516
9.639
17,711,134
+0.14(+1.52%)
Sep 18, 2012
9.502
9.575
9.406
9.494
13,927,750
-0.07(-0.76%)
Sep 17, 2012
9.538
9.585
9.518
9.567
16,947,980
+0.00(+0.04%)
Sep 14, 2012
9.595
9.625
9.526
9.563
20,266,452
-0.03(-0.33%)
Sep 13, 2012
9.591
9.655
9.482
9.595
25,091,700
-0.02(-0.17%)
Sep 12, 2012
9.406
9.631
9.390
9.611
27,317,852
+0.21(+2.22%)
Sep 11, 2012
9.233
9.402
9.201
9.402
17,629,876
+0.14(+1.52%)
Sep 10, 2012
9.157
9.269
9.141
9.261
17,766,060
+0.13(+1.41%)
Sep 07, 2012
9.330
9.334
8.944
9.133
36,586,164
-0.15(-1.60%)
Sep 06, 2012
9.092
9.318
9.020
9.281
28,058,902
+0.22(+2.39%)
Sep 05, 2012
8.996
9.153
8.988
9.064
26,394,558
+0.09(+0.98%)
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
.