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
)
53.92
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Nov 03, 2008
10.48
10.69
10.29
10.43
16,039,391
-0.05(-0.51%)
Oct 31, 2008
10.40
10.72
10.36
10.48
19,575,966
-0.00(-0.04%)
Oct 30, 2008
10.30
10.50
10.08
10.48
19,570,518
+0.37(+3.66%)
Oct 29, 2008
10.15
10.48
9.899
10.11
25,818,238
-0.09(-0.90%)
Oct 28, 2008
9.876
10.20
9.708
10.20
35,096,064
+0.48(+4.90%)
Oct 27, 2008
9.907
10.19
9.712
9.727
23,220,144
-0.34(-3.41%)
Oct 24, 2008
9.907
10.25
9.811
10.07
25,490,950
-0.22(-2.12%)
Oct 23, 2008
10.27
10.44
10.01
10.29
39,546,992
+0.05(+0.48%)
Oct 22, 2008
9.842
10.30
9.563
10.24
36,387,392
+0.23(+2.29%)
Oct 21, 2008
10.04
10.34
9.941
10.01
21,715,698
+0.02(+0.23%)
Oct 20, 2008
9.884
9.998
9.739
9.987
14,900,490
+0.36(+3.73%)
Oct 17, 2008
9.884
10.06
9.472
9.628
25,352,578
-0.40(-4.03%)
Oct 16, 2008
9.346
10.07
9.331
10.03
30,583,864
+0.66(+7.04%)
Oct 15, 2008
9.640
9.788
9.269
9.372
26,265,148
-0.42(-4.32%)
Oct 14, 2008
9.975
10.02
9.590
9.796
24,471,650
+0.11(+1.18%)
Oct 13, 2008
9.353
9.682
9.071
9.682
21,017,996
+0.61(+6.69%)
Oct 10, 2008
8.968
9.598
8.510
9.075
0
-0.11(-1.25%)
Oct 09, 2008
9.540
9.689
9.174
9.189
29,512,438
-0.31(-3.22%)
Oct 08, 2008
9.689
10.26
9.495
9.495
28,199,014
-0.34(-3.42%)
Oct 07, 2008
10.16
10.29
9.811
9.830
23,221,782
-0.29(-2.87%)
Oct 06, 2008
10.23
10.54
9.834
10.12
29,527,666
-0.26(-2.50%)
Oct 03, 2008
10.68
10.75
10.35
10.38
0
-0.22(-2.09%)
Oct 02, 2008
10.41
10.78
10.41
10.60
23,778,380
+0.08(+0.80%)
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
.