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 (%)
Jul 30, 2010
8.154
8.188
8.084
8.154
10,948,189
+0.01(+0.14%)
Jul 29, 2010
8.107
8.192
8.073
8.142
16,775
-0.05(-0.61%)
Jul 28, 2010
8.192
8.200
8.061
8.192
1,337
+0.00(+0.00%)
Jul 27, 2010
8.192
8.231
8.084
8.192
32,316
+0.06(+0.71%)
Jul 26, 2010
8.046
8.138
7.973
8.134
18,752,342
+0.13(+1.59%)
Jul 23, 2010
7.819
8.022
7.815
8.007
27,152,968
+0.14(+1.81%)
Jul 22, 2010
7.915
7.980
7.769
7.865
71,823
-0.07(-0.92%)
Jul 21, 2010
7.892
8.042
7.850
7.938
27,686,280
+0.05(+0.63%)
Jul 20, 2010
7.888
7.900
7.684
7.888
27,556,024
+0.15(+1.94%)
Jul 19, 2010
7.857
7.884
7.723
7.738
20,213,772
-0.10(-1.33%)
Jul 16, 2010
7.842
8.007
7.823
7.842
18,360,606
-0.15(-1.83%)
Jul 15, 2010
7.988
8.034
7.911
7.988
21,553,470
+0.01(+0.10%)
Jul 14, 2010
8.046
8.046
7.896
7.980
46,122
-0.02(-0.19%)
Jul 13, 2010
7.930
8.015
7.865
7.996
14,102
+0.12(+1.47%)
Jul 12, 2010
7.877
7.900
7.811
7.880
13,856,907
+0.00(+0.05%)
Jul 09, 2010
7.877
7.938
7.803
7.877
12,785,307
-0.02(-0.29%)
Jul 08, 2010
7.880
7.930
7.803
7.900
183,229
+0.03(+0.34%)
Jul 07, 2010
7.730
7.896
7.665
7.873
130,009
+0.17(+2.15%)
Jul 06, 2010
7.719
7.815
7.619
7.707
38,158
+0.06(+0.81%)
Jul 02, 2010
7.646
7.715
7.584
7.646
16,814,782
-0.06(-0.75%)
Jul 01, 2010
7.634
7.757
7.534
7.703
33,975,556
+0.12(+1.63%)
Jun 30, 2010
7.607
7.665
7.545
7.580
156,092
-0.05(-0.61%)
Jun 29, 2010
7.719
7.757
7.571
7.626
103,306
-0.16(-2.08%)
Jun 25, 2010
7.788
7.819
7.699
7.788
35,279,788
+0.03(+0.35%)
Jun 24, 2010
7.746
7.877
7.723
7.761
70,555
-0.04(-0.49%)
Jun 23, 2010
7.757
7.873
7.676
7.800
20,978,006
+0.03(+0.40%)
Jun 22, 2010
7.642
7.823
7.642
7.769
320,517
+0.10(+1.36%)
Jun 21, 2010
7.800
7.800
7.630
7.665
23,547,228
-0.06(-0.75%)
Jun 18, 2010
7.723
7.961
7.692
7.723
32,671,212
-0.27(-3.33%)
Jun 17, 2010
8.181
8.254
7.927
7.988
49,640,868
+0.26(+3.34%)
Jun 16, 2010
7.811
7.842
7.661
7.730
649
-0.12(-1.47%)
Jun 15, 2010
7.607
7.850
7.592
7.846
164,887
+0.25(+3.35%)
Jun 14, 2010
7.684
7.730
7.584
7.592
16,208,721
-0.10(-1.35%)
Jun 11, 2010
7.538
7.749
7.538
7.696
21,487,940
+0.08(+1.11%)
Jun 10, 2010
7.595
7.680
7.530
7.611
113,624
+0.10(+1.28%)
Jun 09, 2010
7.630
7.665
7.470
7.515
27,066,786
-0.05(-0.61%)
Jun 08, 2010
7.395
7.565
7.345
7.561
32,316
+0.18(+2.51%)
Jun 07, 2010
7.434
7.484
7.372
7.376
13,076,436
-0.06(-0.83%)
Jun 04, 2010
7.438
7.653
7.415
7.438
22,016,896
-0.26(-3.35%)
Jun 03, 2010
7.746
7.800
7.619
7.696
18,577,860
-0.03(-0.35%)
Jun 02, 2010
7.715
7.796
7.659
7.723
41,686
+0.07(+0.96%)
Jun 01, 2010
7.723
7.811
7.615
7.649
20,311,566
-0.10(-1.29%)
May 28, 2010
7.749
7.877
7.642
7.749
36,519,284
+0.11(+1.41%)
May 27, 2010
7.761
7.761
7.584
7.642
41,656,756
+0.01(+0.15%)
May 26, 2010
7.823
7.877
7.611
7.630
1,402
-0.15(-1.93%)
May 25, 2010
7.811
7.865
7.719
7.780
563,847
-0.18(-2.23%)
May 24, 2010
8.150
8.161
7.957
7.957
31,239,098
-0.23(-2.78%)
May 21, 2010
8.219
8.281
8.081
8.184
33,394,846
-0.10(-1.16%)
May 20, 2010
8.338
8.415
8.281
8.281
5,195
-0.37(-4.31%)
May 19, 2010
8.593
8.723
8.573
8.654
19,690,140
+0.03(+0.40%)
May 18, 2010
8.543
8.754
8.527
8.620
145,408
+0.12(+1.40%)
May 17, 2010
8.585
8.650
8.458
8.500
28,977,064
-0.06(-0.72%)
May 14, 2010
8.562
8.700
8.539
8.562
21,522,080
-0.11(-1.29%)
May 13, 2010
8.523
8.797
8.523
8.673
26,092,358
+0.17(+1.95%)
May 12, 2010
8.523
8.593
8.454
8.508
21,693,350
+0.01(+0.16%)
May 11, 2010
8.575
8.613
8.483
8.494
61,882
-0.02(-0.23%)
May 10, 2010
8.464
8.537
8.429
8.514
19,627,926
+0.25(+3.06%)
May 07, 2010
8.510
8.648
8.249
8.261
41,538,932
-0.24(-2.80%)
May 06, 2010
8.437
8.640
8.203
8.498
1,826
-0.19(-2.21%)
May 05, 2010
8.717
8.721
8.621
8.690
26,142,988
+0.03(+0.31%)
May 04, 2010
8.659
8.751
8.640
8.663
25,424,278
-0.05(-0.62%)
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
.