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 (%)
Mar 30, 2012
9.629
9.669
9.590
9.637
14,126,915
+0.00(+0.04%)
Mar 29, 2012
9.586
9.661
9.546
9.633
13,795,466
+0.01(+0.12%)
Mar 28, 2012
9.657
9.693
9.598
9.621
9,274,417
-0.04(-0.41%)
Mar 27, 2012
9.661
9.713
9.614
9.661
8,698,359
+0.03(+0.33%)
Mar 26, 2012
9.753
9.753
9.602
9.629
17,517,240
-0.09(-0.94%)
Mar 23, 2012
9.554
9.765
9.542
9.721
34,809,188
+0.18(+1.83%)
Mar 22, 2012
9.606
9.637
9.530
9.546
14,378,551
-0.11(-1.15%)
Mar 21, 2012
9.586
9.661
9.562
9.657
13,427,432
+0.07(+0.75%)
Mar 20, 2012
9.566
9.614
9.530
9.586
9,353,171
-0.01(-0.12%)
Mar 19, 2012
9.673
9.689
9.586
9.598
11,018,949
-0.10(-0.98%)
Mar 16, 2012
9.745
9.745
9.625
9.693
23,788,862
-0.02(-0.16%)
Mar 15, 2012
9.669
9.709
9.606
9.709
8,696,657
+0.03(+0.29%)
Mar 14, 2012
9.614
9.681
9.574
9.681
11,675,535
+0.05(+0.50%)
Mar 13, 2012
9.717
9.725
9.578
9.633
13,661,474
-0.06(-0.66%)
Mar 12, 2012
9.701
9.725
9.645
9.697
8,905,939
+0.02(+0.25%)
Mar 09, 2012
9.717
9.733
9.637
9.673
9,727,375
-0.01(-0.08%)
Mar 08, 2012
9.586
9.693
9.558
9.681
11,253,132
+0.11(+1.12%)
Mar 07, 2012
9.554
9.590
9.526
9.574
11,730,556
+0.01(+0.08%)
Mar 06, 2012
9.582
9.633
9.534
9.566
13,944,723
-0.06(-0.62%)
Mar 05, 2012
9.510
9.643
9.415
9.625
13,572,927
+0.05(+0.50%)
Mar 02, 2012
9.709
9.773
9.550
9.578
17,947,566
-0.14(-1.47%)
Mar 01, 2012
9.749
9.856
9.598
9.721
33,894,408
+0.26(+2.73%)
Feb 29, 2012
9.454
9.542
9.438
9.462
21,773,626
+0.00(+0.04%)
Feb 28, 2012
9.486
9.514
9.450
9.458
31,024,166
-0.04(-0.42%)
Feb 27, 2012
9.327
9.532
9.279
9.498
18,848,638
+0.14(+1.44%)
Feb 24, 2012
9.307
9.367
9.192
9.363
23,341,626
+0.22(+2.44%)
Feb 23, 2012
9.391
9.417
9.116
9.140
28,111,816
-0.26(-2.79%)
Feb 22, 2012
9.411
9.506
9.363
9.403
15,170,048
-0.07(-0.76%)
Feb 21, 2012
9.506
9.546
9.450
9.474
7,579,016
-0.04(-0.42%)
Feb 17, 2012
9.530
9.590
9.502
9.514
11,454,399
+0.02(+0.17%)
Feb 16, 2012
9.446
9.502
9.403
9.498
7,242,062
+0.05(+0.55%)
Feb 15, 2012
9.486
9.530
9.427
9.446
10,623,728
-0.05(-0.50%)
Feb 14, 2012
9.431
9.498
9.353
9.494
11,423,826
+0.13(+1.40%)
Feb 13, 2012
9.454
9.458
9.339
9.363
14,865,418
+0.01(+0.11%)
Feb 10, 2012
9.298
9.404
9.298
9.353
14,841,405
+0.02(+0.21%)
Feb 09, 2012
9.373
9.444
9.329
9.333
20,433,212
-0.02(-0.25%)
Feb 08, 2012
9.381
9.464
9.321
9.357
20,074,714
-0.02(-0.25%)
Feb 07, 2012
9.484
9.559
9.361
9.381
17,235,820
-0.14(-1.50%)
Feb 06, 2012
9.484
9.575
9.432
9.523
17,065,872
+0.06(+0.59%)
Feb 03, 2012
9.555
9.567
9.341
9.468
22,922,534
-0.02(-0.21%)
Feb 02, 2012
9.436
9.535
9.393
9.488
12,795,452
+0.06(+0.59%)
Feb 01, 2012
9.480
9.511
9.393
9.432
13,266,465
+0.03(+0.29%)
Jan 31, 2012
9.535
9.567
9.381
9.404
13,851,140
-0.13(-1.37%)
Jan 30, 2012
9.579
9.586
9.499
9.535
9,796,630
-0.08(-0.86%)
Jan 27, 2012
9.717
9.761
9.598
9.618
9,207,490
-0.11(-1.10%)
Jan 26, 2012
9.788
9.820
9.685
9.725
8,814,409
-0.03(-0.32%)
Jan 25, 2012
9.606
9.794
9.598
9.757
11,049,584
+0.12(+1.27%)
Jan 24, 2012
9.535
9.662
9.515
9.634
7,226,578
+0.08(+0.87%)
Jan 23, 2012
9.456
9.579
9.452
9.551
13,326,456
+0.09(+0.92%)
Jan 20, 2012
9.507
9.511
9.389
9.464
16,141,923
-0.06(-0.62%)
Jan 19, 2012
9.571
9.583
9.492
9.523
14,882,940
-0.02(-0.25%)
Jan 18, 2012
9.543
9.650
9.507
9.547
12,740,312
-0.08(-0.78%)
Jan 17, 2012
9.646
9.828
9.618
9.622
11,465,671
+0.07(+0.75%)
Jan 13, 2012
9.492
9.598
9.460
9.551
15,739,807
+0.06(+0.63%)
Jan 12, 2012
9.519
9.559
9.416
9.492
10,760,349
-0.04(-0.46%)
Jan 11, 2012
9.571
9.590
9.468
9.535
11,049,624
-0.09(-0.95%)
Jan 10, 2012
9.670
9.733
9.610
9.626
13,293,667
+0.02(+0.25%)
Jan 09, 2012
9.583
9.626
9.543
9.602
7,427,301
+0.03(+0.29%)
Jan 06, 2012
9.614
9.638
9.515
9.575
9,527,346
-0.04(-0.41%)
Jan 05, 2012
9.610
9.634
9.503
9.614
10,771,129
+0.01(+0.08%)
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
.