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 (%)
Aug 31, 2011
9.113
9.310
9.081
9.278
20,933,776
+0.20(+2.17%)
Aug 30, 2011
9.164
9.243
9.034
9.081
18,797,552
-0.11(-1.24%)
Aug 29, 2011
8.999
9.195
8.971
9.195
11,940,602
+0.26(+2.95%)
Aug 26, 2011
8.845
8.971
8.660
8.932
14,885,005
+0.07(+0.80%)
Aug 25, 2011
8.880
8.943
8.782
8.861
19,798,284
+0.00(+0.00%)
Aug 24, 2011
8.936
9.085
8.841
8.861
24,309,730
-0.14(-1.53%)
Aug 23, 2011
8.908
8.999
8.806
8.999
18,920,734
+0.05(+0.57%)
Aug 22, 2011
9.073
9.089
8.898
8.947
17,978,668
+0.00(+0.04%)
Aug 19, 2011
8.947
9.085
8.912
8.943
17,615,980
-0.09(-0.96%)
Aug 18, 2011
9.018
9.254
8.916
9.030
35,176,508
-0.18(-1.92%)
Aug 17, 2011
9.148
9.274
9.113
9.207
11,379,720
+0.12(+1.30%)
Aug 16, 2011
8.959
9.172
8.932
9.089
20,303,430
+0.08(+0.92%)
Aug 15, 2011
8.967
9.034
8.894
9.006
18,548,048
+0.06(+0.62%)
Aug 12, 2011
8.987
9.038
8.784
8.951
16,105,876
+0.05(+0.53%)
Aug 11, 2011
8.617
8.999
8.573
8.904
23,032,330
+0.31(+3.60%)
Aug 10, 2011
8.724
8.838
8.567
8.595
26,829,458
-0.25(-2.79%)
Aug 09, 2011
9.112
8.854
8.432
8.842
30,560,964
+0.10(+1.12%)
Aug 08, 2011
9.112
9.198
8.744
8.744
27,946,656
-0.49(-5.27%)
Aug 05, 2011
9.434
9.504
9.053
9.230
36,723,520
-0.07(-0.72%)
Aug 04, 2011
9.441
9.488
9.296
9.296
30,436,270
-0.22(-2.27%)
Aug 03, 2011
9.445
9.532
9.320
9.512
17,369,066
+0.10(+1.08%)
Aug 02, 2011
9.633
9.649
9.410
9.410
16,996,704
-0.27(-2.75%)
Aug 01, 2011
9.825
9.829
9.630
9.677
13,203,421
-0.07(-0.72%)
Jul 29, 2011
9.677
9.853
9.661
9.747
15,427,822
+0.01(+0.12%)
Jul 28, 2011
9.798
9.876
9.724
9.735
12,487,282
-0.05(-0.56%)
Jul 27, 2011
9.731
9.822
9.692
9.790
16,805,556
+0.02(+0.20%)
Jul 26, 2011
9.747
9.861
9.739
9.771
10,720,704
+0.04(+0.44%)
Jul 25, 2011
9.771
9.841
9.724
9.728
16,617,177
-0.19(-1.94%)
Jul 22, 2011
9.943
9.947
9.880
9.920
21,357,186
+0.06(+0.64%)
Jul 21, 2011
10.02
10.07
9.825
9.857
31,868,822
-0.24(-2.37%)
Jul 20, 2011
10.12
10.13
9.978
10.10
14,911,993
-0.03(-0.27%)
Jul 19, 2011
9.959
10.12
9.935
10.12
14,634,931
+0.16(+1.65%)
Jul 18, 2011
9.982
10.00
9.857
9.959
13,480,060
-0.03(-0.27%)
Jul 15, 2011
9.935
9.994
9.865
9.986
13,928,875
+0.05(+0.51%)
Jul 14, 2011
9.896
9.994
9.861
9.935
12,464,209
+0.04(+0.36%)
Jul 13, 2011
9.971
10.01
9.888
9.900
15,656,048
+0.05(+0.52%)
Jul 12, 2011
9.790
9.955
9.790
9.849
13,845,880
+0.06(+0.60%)
Jul 11, 2011
9.786
9.876
9.759
9.790
11,863,534
-0.13(-1.34%)
Jul 08, 2011
9.896
9.967
9.837
9.923
10,142,248
-0.05(-0.55%)
Jul 07, 2011
9.904
10.04
9.884
9.978
13,137,104
+0.13(+1.31%)
Jul 06, 2011
9.798
9.900
9.739
9.849
12,075,925
+0.04(+0.36%)
Jul 05, 2011
9.810
9.869
9.724
9.814
14,334,685
-0.02(-0.16%)
Jul 01, 2011
9.700
9.841
9.641
9.829
11,679,301
+0.11(+1.13%)
Jun 30, 2011
9.649
9.751
9.626
9.720
14,558,385
+0.08(+0.85%)
Jun 29, 2011
9.579
9.669
9.571
9.637
11,382,385
+0.07(+0.74%)
Jun 28, 2011
9.520
9.583
9.514
9.567
16,067,109
+0.05(+0.54%)
Jun 27, 2011
9.486
9.600
9.477
9.516
25,576,476
-0.09(-0.90%)
Jun 24, 2011
9.684
9.704
9.528
9.602
29,555,014
-0.09(-0.97%)
Jun 23, 2011
9.547
9.704
9.520
9.696
26,656,468
+0.09(+0.98%)
Jun 22, 2011
9.614
9.692
9.583
9.602
25,289,080
-0.05(-0.49%)
Jun 21, 2011
9.469
9.665
9.453
9.649
25,921,200
+0.23(+2.41%)
Jun 20, 2011
9.426
9.449
9.406
9.422
24,249,592
+0.02(+0.17%)
Jun 17, 2011
9.434
9.504
9.347
9.406
34,289,520
+0.00(+0.04%)
Jun 16, 2011
9.453
9.492
9.147
9.402
60,886,564
+0.41(+4.53%)
Jun 15, 2011
9.049
9.167
8.971
8.995
26,086,824
-0.11(-1.16%)
Jun 14, 2011
9.226
9.238
9.034
9.100
24,777,806
-0.07(-0.81%)
Jun 13, 2011
9.136
9.179
9.089
9.175
16,011,024
+0.05(+0.56%)
Jun 10, 2011
9.269
9.332
9.116
9.124
16,603,585
-0.20(-2.18%)
Jun 09, 2011
9.253
9.392
9.214
9.328
18,662,482
+0.07(+0.76%)
Jun 08, 2011
9.097
9.285
9.083
9.257
20,617,000
+0.13(+1.37%)
Jun 07, 2011
9.100
9.253
9.100
9.132
15,612,203
+0.05(+0.60%)
Jun 06, 2011
9.194
9.218
9.065
9.077
15,321,235
-0.16(-1.74%)
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
.