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
)
55.90
+0.90 (+1.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
9.482
9.588
9.455
9.537
13,779,871
+0.09(+0.96%)
Apr 28, 2011
9.608
9.631
9.435
9.447
15,215,552
-0.20(-2.07%)
Apr 27, 2011
9.502
9.651
9.502
9.647
18,623,864
+0.12(+1.24%)
Apr 26, 2011
9.612
9.651
9.498
9.529
16,151,495
+0.01(+0.08%)
Apr 25, 2011
9.549
9.557
9.474
9.521
12,871,921
-0.09(-0.98%)
Apr 21, 2011
9.557
9.631
9.494
9.616
16,147,200
+0.11(+1.11%)
Apr 20, 2011
9.686
9.686
9.451
9.510
23,057,364
-0.15(-1.54%)
Apr 19, 2011
9.612
9.659
9.561
9.659
14,193,404
+0.02(+0.16%)
Apr 18, 2011
9.572
9.674
9.498
9.643
11,860,844
+0.02(+0.16%)
Apr 15, 2011
9.659
9.674
9.514
9.627
18,219,046
-0.06(-0.65%)
Apr 14, 2011
9.592
9.780
9.580
9.690
21,031,206
+0.20(+2.07%)
Apr 13, 2011
9.474
9.572
9.466
9.494
9,946,751
+0.04(+0.37%)
Apr 12, 2011
9.459
9.490
9.380
9.459
13,983,733
-0.05(-0.50%)
Apr 11, 2011
9.412
9.666
9.404
9.506
17,460,054
+0.09(+0.96%)
Apr 08, 2011
9.427
9.459
9.333
9.415
16,794,866
-0.04(-0.46%)
Apr 07, 2011
9.380
9.510
9.380
9.459
16,111,392
+0.05(+0.58%)
Apr 06, 2011
9.337
9.474
9.298
9.404
16,558,248
+0.07(+0.76%)
Apr 05, 2011
9.317
9.408
9.298
9.333
13,140,906
-0.04(-0.38%)
Apr 04, 2011
9.317
9.381
9.278
9.368
12,542,895
+0.05(+0.55%)
Apr 01, 2011
9.439
9.470
9.272
9.317
26,252,890
-0.09(-0.92%)
Mar 31, 2011
9.486
9.537
9.404
9.404
15,125,769
-0.13(-1.32%)
Mar 30, 2011
9.529
9.529
9.529
9.529
14,190,685
+0.04(+0.41%)
Mar 29, 2011
9.302
9.517
9.302
9.490
19,503,908
+0.20(+2.15%)
Mar 28, 2011
9.290
9.412
9.282
9.290
14,365,108
-0.01(-0.08%)
Mar 25, 2011
9.337
9.341
9.219
9.298
14,120,192
-0.07(-0.71%)
Mar 24, 2011
9.247
9.396
9.247
9.364
13,070,787
+0.15(+1.57%)
Mar 23, 2011
9.262
9.270
9.176
9.219
17,045,260
-0.06(-0.63%)
Mar 22, 2011
9.274
9.309
9.219
9.278
22,703,128
+0.00(+0.04%)
Mar 21, 2011
9.318
9.361
9.274
9.274
25,364,228
-0.09(-0.92%)
Mar 18, 2011
9.349
9.361
9.223
9.361
24,873,898
+0.05(+0.55%)
Mar 17, 2011
9.302
9.345
9.219
9.309
14,360,589
+0.08(+0.89%)
Mar 16, 2011
9.384
9.384
9.180
9.227
28,558,806
-0.19(-2.00%)
Mar 15, 2011
9.364
9.466
9.353
9.415
22,955,016
+0.05(+0.59%)
Mar 14, 2011
9.325
9.386
9.243
9.361
19,386,398
-0.02(-0.21%)
Mar 11, 2011
9.207
9.415
9.207
9.380
19,887,796
-0.01(-0.13%)
Mar 10, 2011
9.278
9.419
9.258
9.392
28,987,644
+0.08(+0.88%)
Mar 09, 2011
9.278
9.341
9.247
9.309
35,092,340
+0.01(+0.08%)
Mar 08, 2011
9.262
9.325
9.200
9.302
21,824,044
+0.03(+0.30%)
Mar 07, 2011
9.227
9.349
9.219
9.274
22,493,648
+0.02(+0.17%)
Mar 04, 2011
9.043
9.309
9.019
9.258
43,360,636
+0.23(+2.52%)
Mar 03, 2011
9.180
9.211
8.909
9.031
51,142,120
+0.10(+1.10%)
Mar 02, 2011
8.878
8.976
8.823
8.933
23,466,438
+0.02(+0.18%)
Mar 01, 2011
9.039
9.086
8.917
8.917
26,260,186
-0.07(-0.74%)
Feb 28, 2011
8.937
9.055
8.894
8.984
27,886,304
+0.02(+0.17%)
Feb 25, 2011
9.047
9.047
8.941
8.968
18,026,246
-0.04(-0.48%)
Feb 24, 2011
9.043
9.204
8.984
9.011
23,174,252
-0.05(-0.61%)
Feb 23, 2011
9.098
9.129
8.992
9.066
17,479,650
-0.04(-0.39%)
Feb 22, 2011
9.000
9.196
8.972
9.102
26,423,056
+0.04(+0.43%)
Feb 18, 2011
9.055
9.066
8.992
9.062
13,890,814
+0.00(+0.04%)
Feb 17, 2011
9.027
9.102
8.968
9.058
26,563,928
-0.05(-0.56%)
Feb 16, 2011
8.874
9.109
8.851
9.109
23,753,728
+0.24(+2.70%)
Feb 15, 2011
8.807
8.870
8.674
8.870
21,289,858
+0.07(+0.80%)
Feb 14, 2011
8.807
8.886
8.760
8.800
15,227,316
-0.06(-0.71%)
Feb 11, 2011
8.776
8.870
8.725
8.862
14,323,417
+0.04(+0.47%)
Feb 10, 2011
8.821
8.911
8.766
8.821
11,161,741
-0.02(-0.22%)
Feb 09, 2011
8.700
8.841
8.669
8.841
12,196,747
+0.14(+1.62%)
Feb 08, 2011
8.716
8.778
8.669
8.700
13,511,270
-0.02(-0.22%)
Feb 07, 2011
8.759
8.786
8.684
8.720
21,760,368
+0.00(+0.00%)
Feb 04, 2011
8.595
8.759
8.595
8.720
17,225,826
+0.19(+2.20%)
Feb 03, 2011
8.431
8.595
8.431
8.532
16,852,226
+0.08(+0.97%)
Feb 02, 2011
8.431
8.513
8.427
8.450
13,464,418
-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
.