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 (%)
Jun 30, 2011
9.649
9.751
9.626
9.720
14,558,368
+0.08(+0.85%)
Jun 29, 2011
9.579
9.669
9.571
9.637
11,382,372
+0.07(+0.74%)
Jun 28, 2011
9.520
9.583
9.514
9.567
16,067,091
+0.05(+0.54%)
Jun 27, 2011
9.486
9.600
9.477
9.516
25,576,448
-0.09(-0.90%)
Jun 24, 2011
9.684
9.704
9.528
9.602
29,554,980
-0.09(-0.97%)
Jun 23, 2011
9.547
9.704
9.520
9.696
26,656,438
+0.09(+0.98%)
Jun 22, 2011
9.614
9.692
9.583
9.602
25,289,052
-0.05(-0.49%)
Jun 21, 2011
9.469
9.665
9.453
9.649
25,921,170
+0.23(+2.41%)
Jun 20, 2011
9.426
9.449
9.406
9.422
24,249,564
+0.02(+0.17%)
Jun 17, 2011
9.434
9.504
9.347
9.406
34,289,480
+0.00(+0.04%)
Jun 16, 2011
9.453
9.492
9.147
9.402
60,886,496
+0.41(+4.53%)
Jun 15, 2011
9.050
9.167
8.971
8.995
26,086,794
-0.11(-1.16%)
Jun 14, 2011
9.226
9.238
9.034
9.100
24,777,778
-0.07(-0.81%)
Jun 13, 2011
9.136
9.179
9.089
9.175
16,011,006
+0.05(+0.56%)
Jun 10, 2011
9.269
9.332
9.116
9.124
16,603,566
-0.20(-2.18%)
Jun 09, 2011
9.253
9.392
9.214
9.328
18,662,460
+0.07(+0.76%)
Jun 08, 2011
9.097
9.285
9.083
9.257
20,616,976
+0.13(+1.37%)
Jun 07, 2011
9.100
9.253
9.100
9.132
15,612,185
+0.05(+0.60%)
Jun 06, 2011
9.195
9.218
9.065
9.077
15,321,217
-0.16(-1.74%)
Jun 03, 2011
9.242
9.300
9.198
9.238
19,812,804
-0.35(-3.68%)
May 24, 2011
9.657
9.661
9.500
9.590
19,953,246
-0.04(-0.45%)
May 23, 2011
9.716
9.806
9.630
9.633
17,419,950
-0.15(-1.56%)
May 20, 2011
9.986
9.986
9.751
9.786
19,511,172
-0.20(-2.00%)
May 19, 2011
9.939
9.986
9.900
9.986
11,712,338
+0.05(+0.47%)
May 18, 2011
9.904
9.967
9.763
9.939
15,485,234
+0.02(+0.20%)
May 17, 2011
9.735
9.935
9.712
9.920
14,883,027
+0.13(+1.32%)
May 16, 2011
9.775
9.859
9.720
9.790
12,775,878
-0.02(-0.20%)
May 13, 2011
9.790
9.873
9.767
9.810
10,872,535
-0.00(-0.04%)
May 12, 2011
9.586
9.833
9.563
9.814
15,474,125
+0.23(+2.35%)
May 11, 2011
9.577
9.608
9.538
9.588
10,524,616
-0.01(-0.12%)
May 10, 2011
9.506
9.600
9.503
9.600
12,855,561
+0.12(+1.28%)
May 09, 2011
9.471
9.514
9.444
9.479
13,431,331
+0.02(+0.25%)
May 06, 2011
9.499
9.542
9.413
9.456
12,684,109
-0.03(-0.29%)
May 05, 2011
9.424
9.561
9.421
9.483
15,114,081
+0.05(+0.58%)
May 04, 2011
9.378
9.503
9.339
9.428
16,574,351
+0.03(+0.29%)
May 03, 2011
9.385
9.456
9.356
9.401
9,847,493
+0.00(+0.00%)
May 02, 2011
9.397
9.409
9.385
9.401
13,736,906
-0.09(-0.90%)
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%)
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
.