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
)
55.90
+0.90 (+1.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2012
9.304
9.340
9.256
9.304
10,790,753
-0.03(-0.34%)
Apr 27, 2012
9.352
9.364
9.260
9.336
7,887,364
+0.02(+0.26%)
Apr 26, 2012
9.276
9.360
9.200
9.312
9,981,965
+0.04(+0.43%)
Apr 25, 2012
9.352
9.372
9.232
9.272
7,352,490
-0.05(-0.51%)
Apr 24, 2012
9.280
9.348
9.264
9.320
10,981,447
+0.02(+0.26%)
Apr 23, 2012
9.260
9.344
9.196
9.296
9,999,702
+0.00(+0.00%)
Apr 20, 2012
9.300
9.336
9.246
9.296
14,754,942
+0.02(+0.17%)
Apr 19, 2012
9.420
9.426
9.260
9.280
14,946,741
-0.11(-1.19%)
Apr 18, 2012
9.408
9.492
9.372
9.392
10,668,959
-0.08(-0.84%)
Apr 17, 2012
9.416
9.544
9.416
9.472
11,244,841
+0.05(+0.51%)
Apr 16, 2012
9.456
9.488
9.360
9.424
9,105,363
+0.02(+0.26%)
Apr 13, 2012
9.428
9.492
9.388
9.400
10,355,862
-0.04(-0.47%)
Apr 12, 2012
9.372
9.454
9.332
9.444
11,554,314
+0.06(+0.68%)
Apr 11, 2012
9.356
9.424
9.324
9.380
10,467,173
+0.08(+0.82%)
Apr 10, 2012
9.444
9.528
9.276
9.304
14,477,570
-0.09(-0.98%)
Apr 09, 2012
9.400
9.464
9.356
9.396
11,917,699
-0.14(-1.43%)
Apr 05, 2012
9.444
9.536
9.404
9.532
15,406,387
+0.12(+1.27%)
Apr 04, 2012
9.480
9.536
9.408
9.412
17,859,916
-0.08(-0.80%)
Apr 03, 2012
9.760
9.772
9.484
9.488
22,160,446
-0.26(-2.71%)
Apr 02, 2012
9.664
9.780
9.640
9.752
14,496,872
+0.06(+0.66%)
Mar 30, 2012
9.680
9.720
9.640
9.688
14,052,713
+0.00(+0.04%)
Mar 29, 2012
9.636
9.712
9.596
9.684
13,723,005
+0.01(+0.12%)
Mar 28, 2012
9.708
9.744
9.648
9.672
9,225,703
-0.04(-0.41%)
Mar 27, 2012
9.712
9.764
9.664
9.712
8,652,671
+0.03(+0.33%)
Mar 26, 2012
9.804
9.804
9.652
9.680
17,425,230
-0.09(-0.94%)
Mar 23, 2012
9.604
9.816
9.592
9.772
34,626,352
+0.18(+1.83%)
Mar 22, 2012
9.656
9.688
9.580
9.596
14,303,027
-0.11(-1.15%)
Mar 21, 2012
9.636
9.712
9.612
9.708
13,356,904
+0.07(+0.75%)
Mar 20, 2012
9.616
9.664
9.580
9.636
9,304,043
-0.01(-0.12%)
Mar 19, 2012
9.724
9.740
9.636
9.648
10,961,072
-0.10(-0.98%)
Mar 16, 2012
9.796
9.796
9.676
9.744
23,663,910
-0.02(-0.16%)
Mar 15, 2012
9.720
9.760
9.656
9.760
8,650,978
+0.03(+0.29%)
Mar 14, 2012
9.664
9.732
9.624
9.732
11,614,209
+0.05(+0.50%)
Mar 13, 2012
9.768
9.776
9.628
9.684
13,589,716
-0.06(-0.66%)
Mar 12, 2012
9.752
9.776
9.696
9.748
8,859,161
+0.02(+0.25%)
Mar 09, 2012
9.768
9.784
9.688
9.724
9,676,282
-0.01(-0.08%)
Mar 08, 2012
9.636
9.744
9.608
9.732
11,194,024
+0.11(+1.12%)
Mar 07, 2012
9.604
9.640
9.576
9.624
11,668,941
+0.01(+0.08%)
Mar 06, 2012
9.632
9.684
9.584
9.616
13,871,478
-0.06(-0.62%)
Mar 05, 2012
9.560
9.694
9.464
9.676
13,501,635
+0.05(+0.50%)
Mar 02, 2012
9.760
9.824
9.600
9.628
17,853,296
-0.14(-1.47%)
Mar 01, 2012
9.800
9.908
9.648
9.772
33,716,376
+0.26(+2.73%)
Feb 29, 2012
9.504
9.592
9.488
9.512
21,659,258
+0.00(+0.04%)
Feb 28, 2012
9.536
9.564
9.500
9.508
30,861,210
-0.04(-0.42%)
Feb 27, 2012
9.376
9.582
9.328
9.548
18,749,636
+0.14(+1.44%)
Feb 24, 2012
9.356
9.416
9.240
9.412
23,219,022
+0.22(+2.44%)
Feb 23, 2012
9.440
9.466
9.164
9.188
27,964,158
-0.26(-2.79%)
Feb 22, 2012
9.460
9.556
9.412
9.452
15,090,367
-0.07(-0.76%)
Feb 21, 2012
9.556
9.596
9.500
9.524
7,539,207
-0.04(-0.42%)
Feb 17, 2012
9.580
9.640
9.552
9.564
11,394,234
+0.02(+0.17%)
Feb 16, 2012
9.496
9.552
9.452
9.548
7,204,022
+0.05(+0.55%)
Feb 15, 2012
9.536
9.580
9.476
9.496
10,567,927
-0.05(-0.50%)
Feb 14, 2012
9.480
9.548
9.402
9.544
11,363,822
+0.13(+1.40%)
Feb 13, 2012
9.504
9.508
9.388
9.412
14,787,337
+0.01(+0.11%)
Feb 10, 2012
9.347
9.454
9.347
9.402
14,763,449
+0.02(+0.21%)
Feb 09, 2012
9.422
9.494
9.378
9.382
20,325,884
-0.02(-0.25%)
Feb 08, 2012
9.430
9.514
9.371
9.406
19,969,268
-0.02(-0.25%)
Feb 07, 2012
9.534
9.609
9.410
9.430
17,145,288
-0.14(-1.50%)
Feb 06, 2012
9.534
9.625
9.482
9.573
16,976,232
+0.06(+0.59%)
Feb 03, 2012
9.605
9.617
9.390
9.518
22,802,132
-0.02(-0.21%)
Feb 02, 2012
9.486
9.585
9.442
9.538
12,728,243
+0.06(+0.59%)
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
.