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 (%)
Feb 26, 2010
8.529
8.583
8.471
8.471
22,385,618
-0.08(-0.94%)
Feb 25, 2010
8.272
8.594
8.165
8.552
34,141,960
+0.16(+1.92%)
Feb 24, 2010
8.322
8.402
8.264
8.391
12,631,270
+0.08(+0.92%)
Feb 23, 2010
8.448
8.478
8.291
8.314
17,878,602
-0.16(-1.86%)
Feb 22, 2010
8.464
8.537
8.433
8.471
12,300,850
+0.00(+0.05%)
Feb 19, 2010
8.395
8.491
8.383
8.468
13,429,633
+0.03(+0.41%)
Feb 18, 2010
8.284
8.456
8.264
8.433
15,933,844
+0.10(+1.24%)
Feb 17, 2010
8.322
8.402
8.291
8.330
17,674,042
+0.06(+0.70%)
Feb 16, 2010
8.238
8.284
8.180
8.272
10,992,650
+0.08(+1.03%)
Feb 12, 2010
8.176
8.188
8.188
8.188
23,891,740
-0.03(-0.37%)
Feb 11, 2010
8.111
8.241
8.096
8.218
14,348,185
+0.08(+0.99%)
Feb 10, 2010
8.157
8.203
8.119
8.138
12,071,648
-0.02(-0.21%)
Feb 09, 2010
8.167
8.170
8.094
8.155
13,290,200
+0.11(+1.38%)
Feb 08, 2010
8.079
8.132
7.995
8.044
16,312,891
-0.04(-0.47%)
Feb 05, 2010
8.071
8.151
8.014
8.083
20,703,838
+0.01(+0.09%)
Feb 04, 2010
8.170
8.258
8.064
8.075
27,646,828
-0.14(-1.67%)
Feb 03, 2010
8.224
8.273
8.182
8.212
17,764,490
-0.04(-0.51%)
Feb 02, 2010
8.224
8.300
8.132
8.254
18,404,976
+0.07(+0.89%)
Feb 01, 2010
8.216
8.281
8.167
8.182
16,395,799
+0.00(+0.05%)
Jan 29, 2010
8.148
8.247
8.136
8.178
18,503,750
+0.03(+0.42%)
Jan 28, 2010
8.132
8.277
8.106
8.144
14,716,776
-0.07(-0.88%)
Jan 27, 2010
8.247
8.300
8.117
8.216
20,388,120
-0.03(-0.32%)
Jan 26, 2010
8.258
8.335
8.216
8.243
18,920,448
-0.08(-1.01%)
Jan 25, 2010
8.323
8.361
8.266
8.327
24,904,304
+0.02(+0.23%)
Jan 22, 2010
8.186
8.380
8.148
8.308
37,935,876
+0.10(+1.16%)
Jan 21, 2010
8.201
8.331
8.170
8.212
38,736,920
-0.03(-0.32%)
Jan 20, 2010
8.025
8.256
7.968
8.239
31,753,776
+0.19(+2.37%)
Jan 19, 2010
7.888
8.056
7.880
8.048
22,315,388
+0.14(+1.79%)
Jan 15, 2010
7.880
7.907
7.907
7.907
43,316,780
+0.03(+0.44%)
Jan 14, 2010
7.846
7.899
7.804
7.873
17,098,200
+0.00(+0.00%)
Jan 13, 2010
7.941
7.976
7.716
7.873
22,991,210
-0.03(-0.39%)
Jan 12, 2010
7.808
7.987
7.787
7.903
28,655,752
+0.14(+1.82%)
Jan 11, 2010
7.716
7.777
7.686
7.762
19,594,950
+0.03(+0.39%)
Jan 08, 2010
7.808
7.808
7.678
7.732
27,485,732
-0.07(-0.93%)
Jan 07, 2010
7.728
7.812
7.657
7.804
27,689,244
+0.08(+0.99%)
Jan 06, 2010
7.724
7.762
7.636
7.728
32,930,756
+0.00(+0.05%)
Jan 05, 2010
7.823
7.842
7.697
7.724
26,078,446
-0.09(-1.17%)
Jan 04, 2010
7.835
7.880
7.800
7.816
16,664,233
-0.02(-0.24%)
Dec 31, 2009
7.808
7.835
7.835
7.835
35,942,364
+0.02(+0.20%)
Dec 30, 2009
7.804
7.857
7.789
7.819
9,082,025
+0.02(+0.24%)
Dec 29, 2009
7.903
7.945
7.793
7.800
14,632,044
-0.11(-1.40%)
Dec 28, 2009
7.903
7.930
7.819
7.911
11,038,830
+0.03(+0.39%)
Dec 24, 2009
7.899
7.934
7.850
7.880
4,944,316
-0.00(-0.05%)
Dec 23, 2009
7.903
7.964
7.865
7.884
13,030,151
+0.02(+0.29%)
Dec 22, 2009
7.842
7.896
7.812
7.861
12,512,629
+0.09(+1.13%)
Dec 21, 2009
7.739
7.861
7.693
7.774
26,173,992
+0.09(+1.19%)
Dec 18, 2009
7.774
7.831
7.659
7.682
38,145,284
-0.08(-1.08%)
Dec 17, 2009
7.808
7.861
7.751
7.766
29,495,996
-0.06(-0.71%)
Dec 16, 2009
7.697
7.945
7.674
7.821
43,864,440
+0.13(+1.66%)
Dec 15, 2009
7.625
7.701
7.587
7.693
33,772,504
+0.09(+1.20%)
Dec 14, 2009
7.629
7.640
7.548
7.602
33,100,456
-0.04(-0.55%)
Dec 11, 2009
7.682
7.724
7.621
7.644
30,667,450
-0.01(-0.15%)
Dec 10, 2009
7.651
7.705
7.587
7.655
36,268,248
+0.01(+0.15%)
Dec 09, 2009
7.716
7.716
7.495
7.644
71,742,040
-0.04(-0.50%)
Dec 08, 2009
7.648
7.873
7.422
7.682
201,955,952
-1.04(-11.90%)
Dec 07, 2009
8.583
8.766
8.544
8.720
25,999,486
+0.13(+1.56%)
Dec 04, 2009
8.533
8.695
8.491
8.586
32,475,236
+0.10(+1.17%)
Dec 03, 2009
8.678
8.678
8.476
8.487
20,935,616
-0.18(-2.03%)
Dec 02, 2009
8.781
8.789
8.647
8.663
22,215,172
-0.07(-0.83%)
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
.