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
)
54.20
-0.24 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2007
11.40
11.41
11.22
11.26
12,570,797
-0.08(-0.74%)
Apr 27, 2007
11.14
11.40
11.14
11.35
12,508,331
+0.09(+0.81%)
Apr 26, 2007
11.38
11.43
11.21
11.25
10,755,273
-0.16(-1.40%)
Apr 25, 2007
11.37
11.45
11.32
11.41
8,343,472
+0.10(+0.91%)
Apr 24, 2007
11.47
11.48
11.19
11.31
12,483,495
-0.21(-1.85%)
Apr 23, 2007
11.41
11.61
11.39
11.52
15,971,137
+0.07(+0.63%)
Apr 20, 2007
11.54
11.54
11.44
11.45
15,411,531
-0.03(-0.23%)
Apr 19, 2007
11.44
11.51
11.14
11.48
18,245,936
+0.26(+2.31%)
Apr 18, 2007
11.20
11.26
11.14
11.22
12,422,491
+0.02(+0.17%)
Apr 17, 2007
11.22
11.30
11.17
11.20
13,122,948
-0.02(-0.17%)
Apr 16, 2007
11.01
11.25
10.95
11.22
23,807,244
+0.28(+2.58%)
Apr 13, 2007
11.02
11.07
10.89
10.94
21,218,488
-0.08(-0.76%)
Apr 12, 2007
11.07
11.08
10.90
11.02
14,592,824
-0.01(-0.07%)
Apr 11, 2007
11.07
11.18
10.99
11.03
19,643,022
-0.23(-2.00%)
Apr 10, 2007
11.07
11.31
11.07
11.25
20,621,780
+0.10(+0.92%)
Apr 09, 2007
11.39
11.41
11.11
11.15
23,562,896
+0.04(+0.38%)
Apr 05, 2007
11.16
11.16
11.06
11.11
11,278,272
-0.09(-0.82%)
Apr 04, 2007
11.07
11.25
10.99
11.20
21,947,438
+0.13(+1.21%)
Apr 03, 2007
10.90
11.21
10.90
11.07
27,466,840
+0.17(+1.58%)
Apr 02, 2007
10.74
10.92
10.74
10.90
19,072,392
+0.11(+1.06%)
Mar 30, 2007
10.72
10.85
10.65
10.78
16,691,756
+0.10(+0.89%)
Mar 29, 2007
10.88
10.89
10.66
10.69
27,430,416
-0.13(-1.23%)
Mar 28, 2007
10.83
10.88
10.74
10.82
19,396,072
-0.02(-0.14%)
Mar 27, 2007
10.84
10.90
10.73
10.83
19,938,340
-0.09(-0.84%)
Mar 26, 2007
10.64
10.96
10.61
10.93
23,567,060
+0.12(+1.13%)
Mar 23, 2007
10.77
10.95
10.75
10.80
19,400,364
-0.02(-0.14%)
Mar 22, 2007
10.83
10.91
10.69
10.82
24,061,690
+0.06(+0.57%)
Mar 21, 2007
10.88
10.88
10.55
10.76
30,650,882
+0.09(+0.86%)
Mar 20, 2007
10.36
10.72
10.34
10.67
31,583,538
+0.35(+3.37%)
Mar 19, 2007
10.21
10.33
10.11
10.32
19,861,632
+0.17(+1.65%)
Mar 16, 2007
10.22
10.30
10.09
10.15
23,692,632
-0.06(-0.56%)
Mar 15, 2007
10.11
10.23
10.09
10.21
16,250,868
+0.07(+0.68%)
Mar 14, 2007
10.03
10.27
9.964
10.14
23,425,872
+0.11(+1.07%)
Mar 13, 2007
9.830
10.32
9.827
10.03
24,760,720
+0.20(+2.06%)
Mar 12, 2007
9.846
9.872
9.659
9.830
15,034,464
+0.18(+1.86%)
Mar 09, 2007
9.846
9.895
9.647
9.651
13,348,478
-0.11(-1.10%)
Mar 08, 2007
9.594
9.872
9.544
9.758
12,823,082
+0.24(+2.57%)
Mar 07, 2007
9.598
9.712
9.498
9.514
12,210,687
-0.08(-0.84%)
Mar 06, 2007
9.663
9.724
9.544
9.594
17,036,474
-0.03(-0.28%)
Mar 05, 2007
9.449
9.872
9.441
9.621
11,105,389
-0.05(-0.55%)
Mar 02, 2007
9.743
9.865
9.636
9.674
11,683,980
-0.07(-0.71%)
Mar 01, 2007
9.701
9.861
9.594
9.743
11,431,449
-0.04(-0.43%)
Feb 28, 2007
9.529
9.884
9.483
9.785
19,479,764
+0.26(+2.68%)
Feb 27, 2007
9.514
9.808
9.456
9.529
18,652,494
-0.30(-3.03%)
Feb 26, 2007
9.808
9.869
9.808
9.827
10,099,919
+0.03(+0.31%)
Feb 23, 2007
9.987
9.987
9.781
9.796
11,451,810
-0.13(-1.27%)
Feb 22, 2007
10.06
10.13
9.861
9.922
14,508,019
-0.18(-1.78%)
Feb 21, 2007
10.14
10.19
10.01
10.10
6,801,330
+0.02(+0.15%)
Feb 20, 2007
10.12
10.15
9.964
10.09
8,220,818
-0.02(-0.15%)
Feb 16, 2007
9.953
10.14
9.953
10.10
8,817,490
+0.10(+1.03%)
Feb 15, 2007
9.960
10.02
9.895
9.998
10,360,924
+0.04(+0.42%)
Feb 14, 2007
9.857
9.991
9.857
9.956
10,579,301
+0.10(+1.05%)
Feb 13, 2007
9.830
9.872
9.769
9.853
7,420,061
-0.03(-0.31%)
Feb 12, 2007
9.865
9.945
9.800
9.884
7,766,754
+0.01(+0.08%)
Feb 09, 2007
9.903
10.01
9.788
9.876
12,131,812
-0.03(-0.27%)
Feb 08, 2007
9.922
9.998
9.846
9.903
13,927,856
-0.07(-0.73%)
Feb 07, 2007
9.777
10.01
9.762
9.975
13,364,725
+0.16(+1.63%)
Feb 06, 2007
9.911
9.949
9.773
9.815
12,594,318
-0.10(-0.96%)
Feb 05, 2007
9.827
9.953
9.796
9.911
18,577,550
+0.05(+0.46%)
Feb 02, 2007
9.815
9.907
9.796
9.865
12,252,614
+0.05(+0.51%)
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
.