KROGER $34.23

up +0.04


24/5/2013 04:24 PM  |  NYSE : KR  |  Industries : Retail Trade / Specialty Food Stores
Type:

KR historical data

Date Open High Low Close Volume
5/24/2013 34.04 34.26 33.87 34.23 21038
5/23/2013 34.13 34.41 33.77 34.19 49069
5/22/2013 34.82 35.22 33.90 34.12 63365
5/21/2013 34.70 35.03 34.54 34.83 38588
5/20/2013 35.40 35.41 34.68 34.72 30765
5/17/2013 35.04 35.42 34.95 35.42 28345
5/16/2013 35.12 35.44 34.96 35.07 33954
5/15/2013 34.83 35.29 34.65 35.22 35003
5/14/2013 34.03 34.82 34.03 34.80 37584
5/13/2013 34.25 34.32 33.86 33.95 43719
5/10/2013 34.45 34.58 34.28 34.49 25913
5/9/2013 34.69 34.79 34.40 34.45 22495
5/8/2013 35.04 35.12 34.69 34.73 36237
5/7/2013 34.62 34.99 34.53 34.99 34731
5/6/2013 34.64 34.70 34.48 34.50 32290
5/3/2013 34.83 35.23 34.63 34.71 40140
5/2/2013 34.20 34.74 34.11 34.62 21648
5/1/2013 34.38 34.59 34.14 34.20 26692
4/30/2013 34.42 34.47 34.10 34.38 26434
4/29/2013 34.30 34.49 34.01 34.45 22381
4/26/2013 34.29 34.40 33.93 34.28 33077
4/25/2013 34.58 34.65 33.30 34.33 76576
4/24/2013 34.65 35.24 34.52 34.59 44113
4/23/2013 34.31 34.68 34.17 34.67 37596
4/22/2013 33.70 34.36 33.69 34.21 30283
4/19/2013 33.85 33.90 33.52 33.71 35031
4/18/2013 33.50 33.76 33.36 33.76 51294
4/17/2013 33.15 33.53 32.85 33.43 51504
4/16/2013 32.86 33.33 32.73 33.30 33968
4/15/2013 33.11 33.29 32.71 32.72 41057
4/12/2013 33.06 33.40 32.96 33.11 33662
4/11/2013 32.75 33.50 32.70 33.17 47912
4/10/2013 32.11 32.72 32.11 32.65 38468
4/9/2013 31.91 32.29 31.90 32.06 36734
4/8/2013 32.00 32.09 31.52 31.88 48853
4/5/2013 31.89 32.29 31.86 32.04 42320
4/4/2013 32.02 32.53 32.02 32.31 35819
4/3/2013 32.80 32.80 31.90 32.04 50390
4/2/2013 32.70 33.06 32.57 32.79 51029
4/1/2013 33.08 33.10 32.43 32.54 50798
3/28/2013 33.13 33.28 33.06 33.14 40954
3/27/2013 32.70 33.25 32.64 33.10 40465
3/26/2013 32.85 33.14 32.74 32.79 45107
3/25/2013 32.42 32.70 32.39 32.64 37237
3/22/2013 32.00 32.56 31.95 32.40 36848
3/21/2013 31.74 32.05 31.71 32.00 38347
3/20/2013 31.92 32.10 31.82 31.87 30556
3/19/2013 31.78 31.89 31.57 31.74 29665
3/18/2013 31.32 31.79 31.24 31.66 35480
3/15/2013 31.41 31.80 31.35 31.62 53435
3/14/2013 31.31 31.56 31.30 31.50 37378
3/13/2013 30.87 31.41 30.87 31.31 35764
3/12/2013 30.87 31.04 30.77 30.81 41644
3/11/2013 30.91 31.01 30.72 30.95 48193
3/8/2013 30.25 31.20 30.21 31.17 74655
3/7/2013 30.03 30.62 29.83 30.25 76742
3/6/2013 29.59 29.76 29.31 29.36 43330
3/5/2013 29.51 29.67 29.39 29.59 30646
3/4/2013 29.44 29.59 29.26 29.47 46483
3/1/2013 29.18 29.53 29.03 29.53 42951
2/28/2013 29.10 29.52 29.07 29.21 67383
2/27/2013 28.68 29.16 28.58 29.10 41827
2/26/2013 28.43 28.75 28.36 28.72 47696
2/25/2013 28.89 28.93 28.35 28.35 33767
2/22/2013 28.78 28.88 28.61 28.79 48587
2/21/2013 27.80 29.00 27.80 28.76 90146
2/20/2013 28.16 28.18 27.64 27.67 42709
2/19/2013 28.01 28.25 28.00 28.21 38357
2/15/2013 28.17 28.21 27.80 27.89 61075
2/14/2013 28.31 28.41 28.18 28.24 42480
2/13/2013 28.50 28.60 28.37 28.46 25181
2/12/2013 28.39 28.64 28.15 28.54 35396
2/11/2013 28.43 28.80 28.37 28.39 44735
2/8/2013 28.06 28.27 27.98 28.20 33613
2/7/2013 27.81 28.08 27.75 28.02 30655
2/6/2013 27.80 27.96 27.70 27.86 24234
2/5/2013 27.79 27.98 27.70 27.89 21590
2/4/2013 27.81 27.81 27.53 27.67 31556
2/1/2013 27.85 27.98 27.59 27.89 52921
1/31/2013 27.67 27.76 27.62 27.70 36625
1/30/2013 27.68 27.77 27.46 27.76 28575
1/29/2013 27.69 27.80 27.61 27.71 35295
1/28/2013 27.77 27.95 27.60 27.80 32595
1/25/2013 27.76 27.96 27.67 27.84 30467
1/24/2013 27.66 28.00 27.62 27.76 39307
1/23/2013 27.36 27.91 27.32 27.66 49268
1/22/2013 27.02 27.43 26.98 27.43 31172
1/18/2013 26.77 27.10 26.66 27.08 44434
1/17/2013 26.29 26.78 26.22 26.69 38707
1/16/2013 26.03 26.31 25.99 26.29 27688
1/15/2013 25.74 26.15 25.71 26.11 31979
1/14/2013 25.66 25.90 25.59 25.86 34283
1/11/2013 25.71 25.74 25.30 25.70 33022
1/10/2013 25.69 25.92 25.47 25.55 28300
1/9/2013 25.33 25.59 25.20 25.55 27687
1/8/2013 25.80 25.84 25.22 25.28 57443
1/7/2013 26.38 26.45 25.76 25.82 38023
1/4/2013 26.43 26.51 26.23 26.46 35525
1/3/2013 26.34 26.55 26.25 26.39 29209
1/2/2013 26.34 26.41 26.12 26.37 36964
Marketplace
Trading Center