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
)
51.98
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2006
8.304
8.327
8.060
8.189
15,553,064
-0.15(-1.83%)
Nov 29, 2006
8.254
8.392
8.254
8.342
8,609,961
+0.09(+1.06%)
Nov 28, 2006
8.186
8.300
8.178
8.254
10,677,746
+0.05(+0.60%)
Nov 27, 2006
8.304
8.346
8.193
8.205
11,870,568
-0.10(-1.24%)
Nov 24, 2006
8.338
8.357
8.300
8.308
1,968,470
-0.03(-0.37%)
Nov 22, 2006
8.346
8.373
8.247
8.338
6,236,896
+0.01(+0.14%)
Nov 21, 2006
8.426
8.426
8.304
8.327
7,248,121
-0.10(-1.13%)
Nov 20, 2006
8.380
8.476
8.331
8.422
7,362,110
-0.04(-0.45%)
Nov 17, 2006
8.487
8.491
8.403
8.460
6,618,169
-0.02(-0.27%)
Nov 16, 2006
8.583
8.590
8.445
8.483
8,099,500
-0.05(-0.63%)
Nov 15, 2006
8.472
8.567
8.434
8.537
6,702,809
+0.08(+0.99%)
Nov 14, 2006
8.464
8.491
8.399
8.453
10,113,567
+0.03(+0.36%)
Nov 13, 2006
8.392
8.476
8.373
8.422
8,565,676
-0.01(-0.09%)
Nov 10, 2006
8.521
8.529
8.415
8.430
7,722,944
-0.06(-0.72%)
Nov 09, 2006
8.491
8.537
8.415
8.491
11,688,186
+0.02(+0.27%)
Nov 08, 2006
8.396
8.529
8.354
8.468
11,072,384
+0.06(+0.68%)
Nov 07, 2006
8.418
8.449
8.338
8.411
9,104,175
+0.05(+0.55%)
Nov 06, 2006
8.262
8.392
8.212
8.365
10,114,877
+0.12(+1.48%)
Nov 03, 2006
8.300
8.338
8.201
8.243
18,905,648
-0.06(-0.69%)
Nov 02, 2006
8.350
8.403
8.258
8.300
17,348,062
-0.09(-1.09%)
Nov 01, 2006
8.556
8.586
8.380
8.392
11,514,975
-0.19(-2.22%)
Oct 31, 2006
8.659
8.682
8.556
8.583
10,616,428
-0.04(-0.44%)
Oct 30, 2006
8.663
8.731
8.609
8.621
7,387,266
-0.08(-0.92%)
Oct 27, 2006
8.678
8.762
8.605
8.701
9,949,789
+0.02(+0.26%)
Oct 26, 2006
8.529
8.701
8.483
8.678
10,455,271
+0.19(+2.20%)
Oct 25, 2006
8.464
8.499
8.407
8.491
8,813,307
+0.06(+0.68%)
Oct 24, 2006
8.457
8.499
8.369
8.434
10,256,380
-0.07(-0.81%)
Oct 23, 2006
8.510
8.605
8.441
8.502
8,427,055
+0.00(+0.00%)
Oct 20, 2006
8.376
8.571
8.315
8.502
12,654,864
+0.16(+1.92%)
Oct 19, 2006
8.472
8.483
8.300
8.342
11,307,174
-0.11(-1.31%)
Oct 18, 2006
8.426
8.472
8.346
8.453
12,421,383
+0.09(+1.10%)
Oct 17, 2006
8.403
8.438
8.335
8.361
9,116,229
-0.07(-0.81%)
Oct 16, 2006
8.376
8.464
8.365
8.430
8,244,148
+0.05(+0.64%)
Oct 13, 2006
8.521
8.525
8.277
8.376
17,826,816
-0.15(-1.70%)
Oct 12, 2006
8.579
8.583
8.434
8.521
17,552,980
+0.00(+0.00%)
Oct 11, 2006
8.586
8.644
8.483
8.521
15,169,171
-0.15(-1.67%)
Oct 10, 2006
8.735
8.812
8.533
8.666
17,817,644
-0.02(-0.18%)
Oct 09, 2006
8.365
8.766
8.365
8.682
15,233,633
+0.10(+1.16%)
Oct 06, 2006
8.670
8.708
8.556
8.583
12,635,473
-0.09(-1.01%)
Oct 05, 2006
8.747
8.770
8.644
8.670
10,921,184
-0.08(-0.96%)
Oct 04, 2006
8.808
8.815
8.693
8.754
7,534,011
-0.09(-1.04%)
Oct 03, 2006
8.804
8.918
8.743
8.846
6,000,795
+0.05(+0.56%)
Oct 02, 2006
8.861
8.865
8.724
8.796
7,043,989
-0.03(-0.39%)
Sep 29, 2006
8.865
8.899
8.789
8.831
7,479,244
-0.03(-0.30%)
Sep 28, 2006
8.842
8.911
8.792
8.857
8,332,195
+0.00(+0.04%)
Sep 27, 2006
8.789
8.865
8.705
8.853
7,704,601
+0.04(+0.48%)
Sep 26, 2006
8.792
8.873
8.735
8.812
7,911,353
+0.03(+0.35%)
Sep 25, 2006
8.747
8.827
8.640
8.781
8,689,623
+0.06(+0.74%)
Sep 22, 2006
8.529
8.758
8.518
8.716
9,863,315
+0.16(+1.83%)
Sep 21, 2006
8.625
8.663
8.445
8.560
12,004,996
-0.10(-1.19%)
Sep 20, 2006
8.472
8.670
8.472
8.663
13,197,818
+0.08(+0.89%)
Sep 19, 2006
8.663
8.712
8.548
8.586
9,307,521
-0.03(-0.40%)
Sep 18, 2006
8.586
8.647
8.499
8.621
8,992,807
+0.03(+0.40%)
Sep 15, 2006
8.853
8.857
8.430
8.586
15,560,140
-0.24(-2.68%)
Sep 14, 2006
8.758
8.838
8.705
8.823
9,617,780
+0.08(+0.96%)
Sep 13, 2006
8.644
8.770
8.510
8.739
10,783,350
+0.06(+0.66%)
Sep 12, 2006
9.102
9.102
8.628
8.682
21,652,388
-0.51(-5.52%)
Sep 11, 2006
9.159
9.216
9.079
9.189
8,874,363
+0.03(+0.38%)
Sep 08, 2006
9.014
9.182
8.926
9.155
8,381,459
+0.20(+2.26%)
Sep 07, 2006
9.010
9.063
8.907
8.953
6,555,016
-0.05(-0.59%)
Sep 06, 2006
8.960
9.063
8.941
9.006
7,323,328
+0.00(+0.00%)
Sep 05, 2006
9.060
9.159
9.006
9.006
10,942,934
-0.06(-0.67%)
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
.