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
)
51.98
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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, 2009
7.808
7.835
7.835
7.835
35,942,404
+0.02(+0.20%)
Dec 30, 2009
7.804
7.857
7.789
7.819
9,082,035
+0.02(+0.24%)
Dec 29, 2009
7.903
7.945
7.793
7.800
14,632,060
-0.11(-1.40%)
Dec 28, 2009
7.903
7.930
7.819
7.911
11,038,842
+0.03(+0.39%)
Dec 24, 2009
7.899
7.934
7.850
7.880
4,944,322
-0.00(-0.05%)
Dec 23, 2009
7.903
7.964
7.865
7.884
13,030,165
+0.02(+0.29%)
Dec 22, 2009
7.842
7.896
7.812
7.861
12,512,642
+0.09(+1.13%)
Dec 21, 2009
7.739
7.861
7.693
7.774
26,174,020
+0.09(+1.19%)
Dec 18, 2009
7.774
7.831
7.659
7.682
38,145,324
-0.08(-1.08%)
Dec 17, 2009
7.808
7.861
7.751
7.766
29,496,028
-0.06(-0.71%)
Dec 16, 2009
7.697
7.945
7.674
7.821
43,864,488
+0.13(+1.66%)
Dec 15, 2009
7.625
7.701
7.587
7.693
33,772,540
+0.09(+1.20%)
Dec 14, 2009
7.629
7.640
7.548
7.602
33,100,492
-0.04(-0.55%)
Dec 11, 2009
7.682
7.724
7.621
7.644
30,667,484
-0.01(-0.15%)
Dec 10, 2009
7.651
7.705
7.587
7.655
36,268,288
+0.01(+0.15%)
Dec 09, 2009
7.716
7.716
7.495
7.644
71,742,120
-0.04(-0.50%)
Dec 08, 2009
7.648
7.873
7.422
7.682
201,956,160
-1.04(-11.90%)
Dec 07, 2009
8.583
8.766
8.544
8.720
25,999,516
+0.13(+1.56%)
Dec 04, 2009
8.533
8.695
8.491
8.586
32,475,272
+0.10(+1.17%)
Dec 03, 2009
8.678
8.678
8.476
8.487
20,935,638
-0.18(-2.03%)
Dec 02, 2009
8.781
8.789
8.647
8.663
22,215,196
-0.07(-0.83%)
Dec 01, 2009
8.735
8.827
8.686
8.735
15,544,744
+0.06(+0.66%)
Nov 30, 2009
8.743
8.747
8.609
8.678
16,942,922
-0.05(-0.57%)
Nov 27, 2009
8.720
8.758
8.609
8.728
5,481,684
-0.06(-0.74%)
Nov 25, 2009
8.773
8.861
8.773
8.792
13,260,596
-0.01(-0.13%)
Nov 24, 2009
8.731
8.804
8.701
8.804
12,993,883
+0.05(+0.61%)
Nov 23, 2009
8.812
8.863
8.712
8.750
10,802,757
+0.03(+0.31%)
Nov 20, 2009
8.731
8.827
8.666
8.724
17,785,134
+0.02(+0.18%)
Nov 19, 2009
8.655
8.716
8.625
8.708
16,653,193
+0.03(+0.40%)
Nov 18, 2009
8.815
8.819
8.647
8.674
13,968,532
-0.13(-1.47%)
Nov 17, 2009
8.922
8.949
8.781
8.804
12,597,770
-0.13(-1.49%)
Nov 16, 2009
8.888
8.953
8.823
8.937
15,564,767
+0.05(+0.56%)
Nov 13, 2009
8.888
8.949
8.842
8.888
9,114,209
+0.03(+0.39%)
Nov 12, 2009
8.953
9.025
8.850
8.853
13,215,427
-0.16(-1.78%)
Nov 11, 2009
9.075
9.121
8.976
9.014
10,282,087
-0.03(-0.30%)
Nov 10, 2009
9.166
9.205
9.018
9.040
23,676,710
+0.00(+0.00%)
Nov 09, 2009
8.865
9.052
8.865
9.040
14,441,720
+0.16(+1.80%)
Nov 06, 2009
8.884
8.918
8.815
8.880
14,884,429
+0.04(+0.47%)
Nov 05, 2009
8.834
8.918
8.819
8.838
12,575,184
+0.03(+0.30%)
Nov 04, 2009
8.827
8.899
8.785
8.812
14,036,844
+0.00(+0.00%)
Nov 03, 2009
8.808
8.876
8.705
8.812
18,387,308
-0.03(-0.30%)
Nov 02, 2009
8.876
8.911
8.754
8.838
17,863,192
+0.01(+0.13%)
Oct 30, 2009
8.983
9.029
8.819
8.827
25,154,110
-0.15(-1.66%)
Oct 29, 2009
9.044
9.048
8.895
8.976
18,791,552
-0.01(-0.13%)
Oct 28, 2009
8.987
9.098
8.949
8.987
18,883,494
+0.02(+0.21%)
Oct 27, 2009
9.063
9.075
8.949
8.968
18,542,574
-0.10(-1.05%)
Oct 26, 2009
9.033
9.165
9.010
9.063
15,335,369
+0.02(+0.21%)
Oct 23, 2009
9.060
9.075
9.006
9.044
18,103,486
-0.09(-1.00%)
Oct 22, 2009
8.957
9.159
8.899
9.136
26,387,626
+0.16(+1.83%)
Oct 21, 2009
9.178
9.220
8.941
8.972
28,329,234
-0.24(-2.65%)
Oct 20, 2009
9.094
9.231
9.086
9.216
25,326,734
-0.05(-0.58%)
Oct 19, 2009
9.411
9.411
9.243
9.269
30,322,432
-0.15(-1.54%)
Oct 16, 2009
9.109
9.464
9.056
9.414
46,915,952
+0.29(+3.14%)
Oct 15, 2009
8.716
9.128
8.716
9.128
52,544,132
+0.41(+4.73%)
Oct 14, 2009
8.670
8.733
8.598
8.716
23,707,588
+0.10(+1.11%)
Oct 13, 2009
8.647
8.697
8.613
8.621
29,081,974
-0.05(-0.62%)
Oct 12, 2009
8.716
8.762
8.621
8.674
32,208,422
+0.16(+1.88%)
Oct 09, 2009
8.251
8.514
8.251
8.514
31,599,918
+0.24(+2.95%)
Oct 08, 2009
8.205
8.354
8.205
8.270
27,768,702
+0.04(+0.51%)
Oct 07, 2009
8.117
8.239
8.090
8.228
20,159,390
+0.10(+1.17%)
Oct 06, 2009
8.071
8.136
8.041
8.132
24,479,710
+0.07(+0.90%)
Oct 05, 2009
8.025
8.067
7.980
8.060
24,847,000
+0.05(+0.67%)
Oct 02, 2009
7.934
8.025
7.919
8.006
27,376,522
+0.02(+0.29%)
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
.