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 (%)
Dec 31, 2010
8.600
8.709
8.588
8.685
13,780,425
+0.07(+0.81%)
Dec 30, 2010
8.534
8.654
8.534
8.615
13,849,785
+0.08(+0.91%)
Dec 29, 2010
8.448
8.588
8.445
8.538
10,197,150
+0.09(+1.10%)
Dec 28, 2010
8.483
8.542
8.445
8.445
9,221,718
-0.08(-0.91%)
Dec 27, 2010
8.417
8.553
8.402
8.522
12,868,092
+0.09(+1.01%)
Dec 23, 2010
8.441
8.483
8.386
8.437
11,013,008
-0.02(-0.28%)
Dec 22, 2010
8.421
8.483
8.377
8.460
17,254,408
+0.03(+0.32%)
Dec 21, 2010
8.417
8.460
8.367
8.433
16,008,772
-0.02(-0.18%)
Dec 20, 2010
8.429
8.464
8.336
8.448
15,152,675
+0.02(+0.23%)
Dec 17, 2010
8.375
8.476
8.320
8.429
25,396,588
+0.04(+0.51%)
Dec 16, 2010
8.301
8.425
8.262
8.386
23,257,958
+0.08(+0.98%)
Dec 15, 2010
8.169
8.312
8.157
8.305
28,022,816
+0.15(+1.81%)
Dec 14, 2010
8.118
8.161
8.083
8.157
23,888,600
-0.04(-0.52%)
Dec 13, 2010
8.025
8.223
8.002
8.200
41,225,508
+0.18(+2.23%)
Dec 10, 2010
8.091
8.130
7.975
8.021
34,588,024
-0.04(-0.53%)
Dec 09, 2010
8.145
8.145
8.025
8.064
20,603,308
+0.00(+0.00%)
Dec 08, 2010
8.056
8.087
8.033
8.064
38,811,160
+0.03(+0.39%)
Dec 07, 2010
8.060
8.149
8.013
8.033
28,215,756
-0.13(-1.57%)
Dec 06, 2010
8.173
8.200
8.013
8.161
38,993,740
-0.04(-0.47%)
Dec 03, 2010
8.328
8.340
8.157
8.200
41,146,668
-0.20(-2.40%)
Dec 02, 2010
8.507
8.666
8.293
8.402
102,245,120
-0.87(-9.35%)
Dec 01, 2010
9.249
9.377
9.120
9.268
38,775,080
+0.12(+1.32%)
Nov 30, 2010
8.922
9.171
8.911
9.148
30,279,248
+0.18(+2.04%)
Nov 29, 2010
8.918
8.988
8.841
8.965
19,153,208
+0.00(+0.04%)
Nov 26, 2010
8.907
9.019
8.880
8.961
7,864,415
+0.02(+0.22%)
Nov 24, 2010
8.961
8.942
8.942
8.942
13,835,994
+0.00(+0.04%)
Nov 23, 2010
8.946
8.992
8.907
8.938
20,224,486
-0.05(-0.52%)
Nov 22, 2010
8.821
8.992
8.821
8.984
13,831,043
+0.12(+1.31%)
Nov 19, 2010
8.755
8.903
8.755
8.868
10,982,985
+0.03(+0.31%)
Nov 18, 2010
8.895
8.926
8.821
8.841
12,733,282
-0.02(-0.22%)
Nov 17, 2010
8.720
8.907
8.705
8.860
14,959,070
+0.14(+1.65%)
Nov 16, 2010
8.798
8.883
8.705
8.716
13,409,824
-0.21(-2.39%)
Nov 15, 2010
8.946
8.996
8.876
8.930
10,421,711
+0.00(+0.00%)
Nov 12, 2010
8.779
8.946
8.736
8.930
17,117,096
+0.13(+1.50%)
Nov 11, 2010
8.748
8.798
8.701
8.798
8,023,595
-0.00(-0.04%)
Nov 10, 2010
8.779
8.887
8.755
8.802
12,363,572
+0.02(+0.20%)
Nov 09, 2010
8.815
8.881
8.719
8.784
15,119,602
+0.00(+0.04%)
Nov 08, 2010
8.889
8.920
8.761
8.781
13,258,129
-0.15(-1.73%)
Nov 05, 2010
8.985
8.989
8.835
8.935
12,331,177
-0.04(-0.43%)
Nov 04, 2010
8.916
9.074
8.893
8.974
18,740,942
+0.18(+2.02%)
Nov 03, 2010
8.742
8.823
8.692
8.796
13,644,125
+0.08(+0.93%)
Nov 02, 2010
8.587
8.754
8.533
8.715
17,031,330
+0.20(+2.41%)
Nov 01, 2010
8.525
8.607
8.448
8.510
8,351,589
+0.00(+0.05%)
Oct 29, 2010
8.564
8.576
8.491
8.506
14,179,958
-0.07(-0.77%)
Oct 28, 2010
8.587
8.603
8.483
8.572
15,614,202
-0.01(-0.14%)
Oct 27, 2010
8.456
8.591
8.402
8.583
14,996,927
+0.17(+2.02%)
Oct 25, 2010
8.440
8.494
8.409
8.413
9,694,364
-0.02(-0.18%)
Oct 22, 2010
8.402
8.475
8.371
8.429
10,352,877
+0.02(+0.23%)
Oct 21, 2010
8.417
8.452
8.336
8.409
11,252,577
-0.00(-0.05%)
Oct 20, 2010
8.301
8.454
8.278
8.413
12,876,965
+0.13(+1.59%)
Oct 19, 2010
8.460
8.481
8.262
8.282
24,093,994
-0.30(-3.47%)
Oct 18, 2010
8.510
8.626
8.479
8.580
15,952,202
+0.07(+0.82%)
Oct 15, 2010
8.587
8.622
8.506
8.510
16,571,234
-0.05(-0.63%)
Oct 14, 2010
8.491
8.649
8.460
8.564
22,582,502
+0.05(+0.64%)
Oct 13, 2010
8.406
8.549
8.390
8.510
17,861,538
+0.12(+1.48%)
Oct 12, 2010
8.328
8.394
8.286
8.386
12,394,153
+0.04(+0.46%)
Oct 11, 2010
8.216
8.367
8.201
8.348
14,371,423
+0.12(+1.41%)
Oct 08, 2010
8.232
8.274
8.158
8.232
17,913,968
-0.01(-0.14%)
Oct 07, 2010
8.235
8.262
8.189
8.243
133,566
+0.04(+0.47%)
Oct 06, 2010
8.255
8.297
8.204
8.204
17,856,844
-0.06(-0.70%)
Oct 05, 2010
8.290
8.417
8.259
8.262
371,341
+0.00(+0.05%)
Oct 04, 2010
8.398
8.398
8.235
8.259
15,268,756
-0.14(-1.66%)
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
.