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
+0.26 (+0.48%)
Official Closing 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 (%)
Jun 29, 2012
9.258
9.282
9.206
9.270
14,005,008
+0.11(+1.18%)
Jun 28, 2012
9.066
9.174
9.002
9.162
13,121,783
+0.05(+0.57%)
Jun 27, 2012
9.038
9.138
9.006
9.110
10,923,177
+0.10(+1.11%)
Jun 26, 2012
9.074
9.086
8.966
9.010
16,362,884
-0.06(-0.66%)
Jun 25, 2012
9.062
9.124
8.982
9.070
15,477,190
-0.08(-0.87%)
Jun 22, 2012
9.210
9.254
9.106
9.150
33,026,584
-0.06(-0.65%)
Jun 21, 2012
9.242
9.270
9.164
9.210
16,444,956
+0.00(+0.04%)
Jun 20, 2012
9.098
9.230
9.070
9.206
15,704,585
+0.13(+1.41%)
Jun 19, 2012
9.138
9.162
9.054
9.078
16,807,728
-0.04(-0.44%)
Jun 18, 2012
9.118
9.138
9.010
9.118
15,574,687
+0.00(+0.00%)
Jun 15, 2012
9.106
9.166
9.034
9.118
21,217,716
+0.09(+1.02%)
Jun 14, 2012
8.842
9.038
8.726
9.026
44,043,628
+0.52(+6.06%)
Jun 13, 2012
8.582
8.610
8.464
8.510
27,959,744
-0.08(-0.98%)
Jun 12, 2012
8.522
8.626
8.522
8.594
20,552,576
+0.06(+0.70%)
Jun 11, 2012
8.734
8.734
8.510
8.534
24,728,496
-0.09(-1.02%)
Jun 08, 2012
8.682
8.698
8.614
8.622
22,090,450
-0.07(-0.78%)
Jun 07, 2012
8.842
8.870
8.690
8.690
18,377,362
-0.08(-0.96%)
Jun 06, 2012
8.758
8.804
8.730
8.774
16,108,319
+0.04(+0.41%)
Jun 05, 2012
8.706
8.790
8.706
8.738
14,375,489
-0.02(-0.23%)
Jun 04, 2012
8.634
8.758
8.618
8.758
15,675,414
+0.11(+1.25%)
Jun 01, 2012
8.766
8.782
8.646
8.650
13,159,783
-0.15(-1.68%)
May 31, 2012
8.914
8.946
8.782
8.798
16,489,598
-0.14(-1.52%)
May 30, 2012
8.962
9.014
8.874
8.934
16,944,010
-0.08(-0.89%)
May 29, 2012
8.986
9.038
8.954
9.014
10,153,259
+0.06(+0.62%)
May 25, 2012
8.842
8.982
8.842
8.958
8,373,796
+0.10(+1.17%)
May 24, 2012
8.858
8.914
8.790
8.854
12,387,744
-0.00(-0.05%)
May 23, 2012
8.878
8.918
8.738
8.858
14,139,709
-0.06(-0.72%)
May 22, 2012
8.858
8.942
8.814
8.922
12,366,365
+0.09(+1.04%)
May 21, 2012
8.770
8.854
8.734
8.830
8,874,211
+0.11(+1.28%)
May 18, 2012
8.754
8.820
8.698
8.718
12,744,574
-0.05(-0.55%)
May 17, 2012
8.874
8.890
8.766
8.766
9,482,389
-0.12(-1.31%)
May 16, 2012
8.894
9.014
8.866
8.882
11,419,186
+0.02(+0.27%)
May 15, 2012
8.962
8.994
8.842
8.858
12,707,863
-0.14(-1.60%)
May 14, 2012
9.062
9.082
8.954
9.002
13,374,702
-0.18(-1.96%)
May 11, 2012
9.134
9.254
9.074
9.182
11,139,389
+0.00(+0.02%)
May 10, 2012
9.104
9.200
9.084
9.180
10,683,238
+0.11(+1.23%)
May 09, 2012
9.061
9.168
8.997
9.069
9,694,139
-0.04(-0.48%)
May 08, 2012
9.124
9.152
9.065
9.112
9,307,944
-0.04(-0.43%)
May 07, 2012
9.192
9.212
9.136
9.152
8,592,117
-0.04(-0.48%)
May 04, 2012
9.240
9.275
9.176
9.196
8,670,059
-0.05(-0.56%)
May 03, 2012
9.295
9.343
9.224
9.248
8,759,745
-0.04(-0.39%)
May 02, 2012
9.259
9.307
9.240
9.283
7,145,724
-0.03(-0.34%)
May 01, 2012
9.256
9.395
9.236
9.315
8,372,260
+0.06(+0.64%)
Apr 30, 2012
9.256
9.291
9.208
9.256
10,847,743
-0.03(-0.34%)
Apr 27, 2012
9.303
9.315
9.212
9.287
7,929,021
+0.02(+0.26%)
Apr 26, 2012
9.228
9.311
9.152
9.263
10,034,684
+0.04(+0.43%)
Apr 25, 2012
9.303
9.323
9.184
9.224
7,391,321
-0.05(-0.51%)
Apr 24, 2012
9.232
9.299
9.216
9.271
11,039,444
+0.02(+0.26%)
Apr 23, 2012
9.212
9.295
9.148
9.248
10,052,514
+0.00(+0.00%)
Apr 20, 2012
9.252
9.287
9.198
9.248
14,832,869
+0.02(+0.17%)
Apr 19, 2012
9.371
9.377
9.212
9.232
15,025,681
-0.11(-1.19%)
Apr 18, 2012
9.359
9.442
9.323
9.343
10,725,306
-0.08(-0.84%)
Apr 17, 2012
9.367
9.494
9.367
9.423
11,304,230
+0.05(+0.51%)
Apr 16, 2012
9.407
9.438
9.311
9.375
9,153,453
+0.02(+0.26%)
Apr 13, 2012
9.379
9.442
9.339
9.351
10,410,556
-0.04(-0.47%)
Apr 12, 2012
9.323
9.405
9.283
9.395
11,615,337
+0.06(+0.68%)
Apr 11, 2012
9.307
9.375
9.275
9.331
10,522,454
+0.08(+0.82%)
Apr 10, 2012
9.395
9.478
9.228
9.256
14,554,032
-0.09(-0.98%)
Apr 09, 2012
9.351
9.415
9.307
9.347
11,980,641
-0.14(-1.43%)
Apr 05, 2012
9.395
9.486
9.355
9.482
15,487,754
+0.12(+1.27%)
Apr 04, 2012
9.431
9.486
9.359
9.363
17,954,242
-0.08(-0.80%)
Apr 03, 2012
9.709
9.721
9.434
9.438
22,277,484
-0.26(-2.71%)
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
.