Kroger Co $48.98

down -0.75


31/7/2014 04:02 PM  |  NYSE : KR  
Industries : Retail / Grocery Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KR historical data

Date Open High Low Close Volume
7/30/201450.3650.4549.7049.733,732,937
7/29/201450.4450.5350.1650.262,766,075
7/28/201450.7550.9450.1250.132,240,370
7/25/201450.9051.0850.6250.711,918,902
7/24/201450.3251.4950.2451.002,809,339
7/23/201450.2450.3149.7850.172,237,490
7/22/201449.6250.2949.5650.173,932,249
7/21/201449.4849.7549.4249.481,613,772
7/18/201449.2749.6849.1849.602,025,424
7/17/201449.0049.4948.8849.282,479,886
7/16/201449.1349.3649.0349.352,149,201
7/15/201449.6249.6749.0649.333,100,430
7/14/201448.9749.3048.8949.262,675,850
7/11/201448.9949.1548.7848.822,772,110
7/10/201448.9149.2148.8148.972,430,241
7/9/201449.2649.4348.9449.293,258,133
7/8/201449.3849.5048.8148.973,414,643
7/7/201449.5049.6849.2249.471,930,196
7/3/201449.5749.9949.4649.662,014,447
7/2/201449.4349.6849.1649.432,564,676
7/1/201449.2049.8049.1149.532,740,809
6/30/201449.7149.8949.3449.433,346,406
6/27/201449.4849.9549.2149.924,274,422
6/26/201449.2549.7649.0249.393,435,765
6/25/201449.2249.4249.0249.223,239,264
6/24/201449.2949.5049.0949.172,683,986
6/23/201449.6049.7649.3249.402,540,508
6/20/201449.9150.2049.6149.847,644,459
6/19/201449.9550.2049.3149.667,839,358
6/18/201446.8747.2846.7747.273,499,253
6/17/201447.1547.4446.8446.893,174,610
6/16/201447.1347.3846.9747.082,616,962
6/13/201447.3347.4847.0547.151,627,078
6/12/201447.8447.8547.0647.243,076,892
6/11/201448.0548.2747.4948.013,451,328
6/10/201448.4148.4347.5747.912,850,497
6/9/201448.1348.5648.1248.462,043,802
6/6/201448.2248.4348.0648.132,594,860
6/5/201447.9948.3547.8148.182,316,251
6/4/201447.7648.1947.6448.041,490,775
6/3/201447.6147.9347.3647.853,105,365
6/2/201447.8047.9047.2447.512,481,291
5/30/201446.6847.7746.6847.742,883,167
5/29/201446.8847.0346.5046.704,151,942
5/28/201446.9647.1946.6946.691,830,541
5/27/201446.9447.0146.7547.001,552,942
5/23/201446.4246.8746.2746.851,848,542
5/22/201447.8547.9046.2846.314,002,320
5/21/201446.6947.0746.6346.993,227,959
5/20/201446.7346.9446.4446.542,776,372
5/19/201446.9147.0946.6646.812,684,565
5/16/201446.3647.1246.3646.995,259,013
5/15/201446.4746.6145.9746.293,512,952
5/14/201446.4446.9346.4246.672,738,011
5/13/201446.5046.7646.3046.592,800,972
5/12/201446.5546.7946.4346.693,292,457
5/9/201446.1046.4946.1046.362,899,583
5/8/201446.2846.8046.0046.054,565,664
5/7/201445.9946.4445.3146.355,040,871
5/6/201446.3446.5346.1346.393,764,269
5/5/201446.3646.6446.1946.453,010,070
5/2/201446.1446.7545.9746.515,491,731
5/1/201446.1146.3345.8846.173,441,212
4/30/201445.4946.0445.3446.043,205,931
4/29/201445.6745.8945.5345.552,886,444
4/28/201445.2745.7545.2145.543,268,914
4/25/201445.2145.3444.7245.153,031,473
4/24/201445.4345.6544.8645.353,256,479
4/23/201445.1345.6745.0645.453,299,478
4/22/201444.7045.5844.5145.203,874,807
4/21/201444.2544.8244.2444.712,396,550
4/17/201444.1444.4044.0744.283,214,971
4/16/201444.2744.4243.9644.323,765,036
4/15/201444.5344.6643.7944.023,561,894
4/14/201444.1744.6044.0944.583,069,406
4/11/201443.7044.1643.6944.004,443,100
4/10/201444.6844.9443.8743.874,054,645
4/9/201444.5444.9644.3944.724,065,000
4/8/201444.2144.5944.1444.314,393,077
4/7/201444.6845.0044.1144.144,156,182
4/4/201444.8845.3744.6544.684,979,189
4/3/201445.3345.4744.7744.964,471,557
4/2/201443.7445.2943.6845.267,345,152
4/1/201443.7344.0443.3343.624,098,192
3/31/201444.1344.1943.5043.653,486,766
3/28/201443.6644.1143.4343.954,214,510
3/27/201443.2843.7043.0243.633,579,055
3/26/201443.7643.9943.2743.272,981,693
3/25/201443.7643.9943.3243.512,565,404
3/24/201444.1744.3443.5143.612,741,684
3/21/201444.1044.5643.7343.975,552,077
3/20/201443.6444.1243.6143.991,958,497
3/19/201444.0544.2643.4143.692,863,444
3/18/201444.0844.1943.9644.002,650,938
3/17/201444.0444.1643.6244.022,962,236
3/14/201443.4644.0743.4643.913,284,107
3/13/201443.8944.4543.4443.496,379,390
3/12/201443.4143.8843.2543.874,264,112
3/11/201443.9044.1043.1943.346,249,223
3/10/201443.7043.8143.6043.755,643,086
Trading Center