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
)
52.37
+0.39 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 28, 2012
9.442
9.494
9.422
9.458
13,384,160
-0.02(-0.17%)
Sep 27, 2012
9.478
9.508
9.418
9.474
7,516,443
+0.02(+0.26%)
Sep 26, 2012
9.434
9.506
9.406
9.450
15,243,364
+0.02(+0.21%)
Sep 25, 2012
9.547
9.619
9.430
9.430
15,820,030
-0.08(-0.89%)
Sep 24, 2012
9.510
9.559
9.502
9.514
12,404,069
+0.00(+0.00%)
Sep 21, 2012
9.623
9.635
9.506
9.514
18,071,896
-0.09(-0.92%)
Sep 20, 2012
9.607
9.651
9.583
9.603
12,364,240
-0.04(-0.38%)
Sep 19, 2012
9.536
9.659
9.516
9.639
17,711,114
+0.14(+1.52%)
Sep 18, 2012
9.502
9.575
9.406
9.494
13,927,735
-0.07(-0.76%)
Sep 17, 2012
9.539
9.585
9.518
9.567
16,947,962
+0.00(+0.04%)
Sep 14, 2012
9.595
9.625
9.526
9.563
20,266,428
-0.03(-0.33%)
Sep 13, 2012
9.591
9.655
9.482
9.595
25,091,672
-0.02(-0.17%)
Sep 12, 2012
9.406
9.631
9.390
9.611
27,317,820
+0.21(+2.22%)
Sep 11, 2012
9.233
9.402
9.201
9.402
17,629,858
+0.14(+1.52%)
Sep 10, 2012
9.157
9.269
9.141
9.261
17,766,040
+0.13(+1.41%)
Sep 07, 2012
9.330
9.334
8.944
9.133
36,586,124
-0.15(-1.60%)
Sep 06, 2012
9.093
9.318
9.020
9.281
28,058,872
+0.22(+2.39%)
Sep 05, 2012
8.996
9.153
8.988
9.064
26,394,528
+0.09(+0.98%)
Sep 04, 2012
8.944
9.012
8.859
8.976
14,599,294
+0.02(+0.27%)
Aug 31, 2012
8.960
9.020
8.940
8.952
10,768,057
+0.03(+0.36%)
Aug 30, 2012
8.896
8.950
8.851
8.920
8,688,064
+0.02(+0.23%)
Aug 29, 2012
8.944
8.984
8.896
8.900
11,044,139
+0.06(+0.68%)
Aug 27, 2012
8.759
8.888
8.731
8.839
9,305,826
+0.08(+0.87%)
Aug 24, 2012
8.699
8.775
8.667
8.763
11,283,042
+0.05(+0.55%)
Aug 23, 2012
8.791
8.807
8.711
8.715
8,797,571
-0.11(-1.23%)
Aug 22, 2012
8.847
8.888
8.779
8.823
9,662,659
-0.02(-0.23%)
Aug 21, 2012
8.884
8.956
8.843
8.843
11,375,834
-0.05(-0.54%)
Aug 20, 2012
8.880
8.908
8.831
8.892
8,194,712
+0.04(+0.45%)
Aug 17, 2012
8.916
8.916
8.831
8.851
11,404,550
-0.04(-0.45%)
Aug 16, 2012
8.855
8.928
8.819
8.892
10,173,548
+0.02(+0.18%)
Aug 15, 2012
8.888
8.924
8.819
8.876
15,695,799
-0.10(-1.16%)
Aug 14, 2012
9.032
9.032
8.940
8.980
11,928,645
-0.04(-0.40%)
Aug 13, 2012
9.024
9.036
8.920
9.016
10,196,147
+0.02(+0.25%)
Aug 10, 2012
8.990
9.054
8.894
8.994
12,369,363
-0.00(-0.04%)
Aug 09, 2012
9.082
9.082
8.974
8.998
10,422,570
-0.08(-0.88%)
Aug 08, 2012
8.978
9.098
8.950
9.078
11,096,636
+0.09(+1.02%)
Aug 07, 2012
9.014
9.030
8.974
8.986
8,825,842
+0.01(+0.09%)
Aug 06, 2012
8.902
9.002
8.898
8.978
12,189,365
+0.10(+1.17%)
Aug 03, 2012
8.834
8.922
8.794
8.874
10,389,756
+0.13(+1.46%)
Aug 02, 2012
8.838
8.866
8.710
8.746
14,546,023
-0.13(-1.44%)
Aug 01, 2012
8.878
8.922
8.818
8.874
11,436,967
+0.01(+0.14%)
Jul 31, 2012
8.750
8.890
8.738
8.862
13,311,939
+0.10(+1.09%)
Jul 30, 2012
8.722
8.802
8.682
8.766
11,970,621
+0.02(+0.27%)
Jul 27, 2012
8.622
8.790
8.590
8.742
17,251,828
+0.14(+1.58%)
Jul 26, 2012
8.546
8.666
8.534
8.606
15,524,669
+0.11(+1.32%)
Jul 25, 2012
8.458
8.526
8.426
8.494
15,111,057
+0.06(+0.66%)
Jul 24, 2012
8.490
8.554
8.386
8.438
17,124,810
-0.06(-0.75%)
Jul 23, 2012
8.490
8.578
8.490
8.502
13,275,525
-0.08(-0.93%)
Jul 20, 2012
8.594
8.636
8.554
8.582
14,475,802
-0.05(-0.56%)
Jul 19, 2012
8.826
8.853
8.602
8.630
25,099,580
-0.16(-1.77%)
Jul 18, 2012
8.754
8.834
8.754
8.786
15,852,463
+0.01(+0.09%)
Jul 17, 2012
8.782
8.854
8.668
8.778
14,601,745
+0.02(+0.18%)
Jul 16, 2012
8.830
8.890
8.742
8.762
12,418,979
-0.08(-0.90%)
Jul 13, 2012
8.766
8.938
8.766
8.842
18,575,434
+0.06(+0.73%)
Jul 12, 2012
8.730
8.894
8.530
8.778
41,685,700
-0.34(-3.73%)
Jul 11, 2012
9.026
9.166
9.026
9.118
16,590,873
+0.09(+1.02%)
Jul 10, 2012
9.010
9.098
8.978
9.026
21,993,454
+0.05(+0.58%)
Jul 09, 2012
9.094
9.138
8.922
8.974
16,688,483
-0.14(-1.54%)
Jul 06, 2012
8.998
9.126
8.998
9.114
14,911,028
+0.07(+0.80%)
Jul 05, 2012
9.150
9.158
9.034
9.042
17,917,914
-0.12(-1.27%)
Jul 03, 2012
9.098
9.180
9.098
9.158
8,198,719
+0.04(+0.44%)
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
.