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 (%)
Apr 29, 2011
9.432
9.538
9.405
9.487
13,852,647
+0.09(+0.96%)
Apr 28, 2011
9.557
9.581
9.385
9.397
15,295,911
-0.20(-2.07%)
Apr 27, 2011
9.452
9.600
9.452
9.596
18,722,224
+0.12(+1.24%)
Apr 26, 2011
9.561
9.600
9.448
9.479
16,236,797
+0.01(+0.08%)
Apr 25, 2011
9.499
9.506
9.424
9.471
12,939,902
-0.09(-0.98%)
Apr 21, 2011
9.506
9.581
9.444
9.565
16,232,479
+0.11(+1.11%)
Apr 20, 2011
9.635
9.635
9.401
9.460
23,179,138
-0.15(-1.54%)
Apr 19, 2011
9.561
9.608
9.510
9.608
14,268,365
+0.02(+0.16%)
Apr 18, 2011
9.522
9.624
9.448
9.592
11,923,485
+0.02(+0.16%)
Apr 15, 2011
9.608
9.624
9.464
9.577
18,315,266
-0.06(-0.65%)
Apr 14, 2011
9.542
9.729
9.530
9.639
21,142,278
+0.20(+2.07%)
Apr 13, 2011
9.424
9.522
9.417
9.444
9,999,284
+0.04(+0.37%)
Apr 12, 2011
9.409
9.440
9.331
9.409
14,057,586
-0.05(-0.50%)
Apr 11, 2011
9.362
9.616
9.354
9.456
17,552,268
+0.09(+0.96%)
Apr 08, 2011
9.378
9.409
9.284
9.366
16,883,564
-0.04(-0.46%)
Apr 07, 2011
9.331
9.460
9.331
9.409
16,196,482
+0.05(+0.58%)
Apr 06, 2011
9.288
9.424
9.249
9.354
16,645,698
+0.07(+0.76%)
Apr 05, 2011
9.268
9.358
9.249
9.284
13,210,307
-0.04(-0.38%)
Apr 04, 2011
9.268
9.332
9.229
9.319
12,609,139
+0.05(+0.55%)
Apr 01, 2011
9.389
9.421
9.224
9.268
26,391,540
-0.09(-0.92%)
Mar 31, 2011
9.436
9.487
9.354
9.354
15,205,653
-0.12(-1.32%)
Mar 30, 2011
9.479
9.479
9.479
9.479
14,265,631
+0.04(+0.41%)
Mar 29, 2011
9.253
9.467
9.253
9.440
19,606,914
+0.20(+2.15%)
Mar 28, 2011
9.241
9.362
9.233
9.241
14,440,976
-0.01(-0.08%)
Mar 25, 2011
9.288
9.292
9.171
9.249
14,194,766
-0.07(-0.71%)
Mar 24, 2011
9.198
9.346
9.198
9.315
13,139,819
+0.14(+1.57%)
Mar 23, 2011
9.214
9.222
9.128
9.171
17,135,282
-0.06(-0.63%)
Mar 22, 2011
9.225
9.261
9.171
9.229
22,823,032
+0.00(+0.04%)
Mar 21, 2011
9.269
9.311
9.225
9.225
25,498,186
-0.09(-0.92%)
Mar 18, 2011
9.300
9.311
9.175
9.311
25,005,266
+0.05(+0.55%)
Mar 17, 2011
9.253
9.296
9.171
9.261
14,436,432
+0.08(+0.89%)
Mar 16, 2011
9.335
9.335
9.132
9.179
28,709,636
-0.19(-2.00%)
Mar 15, 2011
9.315
9.417
9.304
9.366
23,076,250
+0.05(+0.59%)
Mar 14, 2011
9.276
9.337
9.194
9.311
19,488,784
-0.02(-0.21%)
Mar 11, 2011
9.159
9.366
9.159
9.331
19,992,830
-0.01(-0.13%)
Mar 10, 2011
9.229
9.370
9.210
9.343
29,140,738
+0.08(+0.88%)
Mar 09, 2011
9.229
9.292
9.198
9.261
35,277,676
+0.01(+0.08%)
Mar 08, 2011
9.214
9.276
9.151
9.253
21,939,304
+0.03(+0.30%)
Mar 07, 2011
9.179
9.300
9.171
9.225
22,612,446
+0.02(+0.17%)
Mar 04, 2011
8.995
9.261
8.972
9.210
43,589,640
+0.23(+2.52%)
Mar 03, 2011
9.132
9.163
8.863
8.984
51,412,220
+0.10(+1.10%)
Mar 02, 2011
8.831
8.929
8.777
8.886
23,590,372
+0.02(+0.18%)
Mar 01, 2011
8.991
9.038
8.870
8.870
26,398,874
-0.07(-0.74%)
Feb 28, 2011
8.890
9.007
8.847
8.937
28,033,580
+0.02(+0.17%)
Feb 25, 2011
8.999
8.999
8.894
8.921
18,121,450
-0.04(-0.48%)
Feb 24, 2011
8.995
9.155
8.937
8.964
23,296,644
-0.05(-0.61%)
Feb 23, 2011
9.050
9.081
8.944
9.019
17,571,966
-0.04(-0.39%)
Feb 22, 2011
8.952
9.147
8.925
9.054
26,562,606
+0.04(+0.43%)
Feb 18, 2011
9.007
9.019
8.944
9.015
13,964,176
+0.00(+0.04%)
Feb 17, 2011
8.980
9.054
8.921
9.011
26,704,222
-0.05(-0.56%)
Feb 16, 2011
8.827
9.062
8.804
9.062
23,879,180
+0.24(+2.70%)
Feb 15, 2011
8.761
8.824
8.628
8.824
21,402,298
+0.07(+0.80%)
Feb 14, 2011
8.761
8.839
8.714
8.753
15,307,737
-0.06(-0.71%)
Feb 11, 2011
8.730
8.824
8.679
8.816
14,399,064
+0.04(+0.47%)
Feb 10, 2011
8.775
8.864
8.720
8.775
11,220,691
-0.02(-0.22%)
Feb 09, 2011
8.654
8.794
8.623
8.794
12,261,163
+0.14(+1.62%)
Feb 08, 2011
8.670
8.732
8.623
8.654
13,582,628
-0.02(-0.22%)
Feb 07, 2011
8.713
8.740
8.639
8.674
21,875,292
+0.00(+0.00%)
Feb 04, 2011
8.549
8.713
8.549
8.674
17,316,804
+0.19(+2.20%)
Feb 03, 2011
8.386
8.549
8.386
8.487
16,941,228
+0.08(+0.97%)
Feb 02, 2011
8.386
8.468
8.382
8.406
13,535,529
-0.02(-0.23%)
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
.