Kroger Co $45.09

down -0.37


24/4/2014 09:56 AM  |  NYSE : KR  
Industries : Retail / Grocery Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KR historical data

Date Open High Low Close Volume
4/23/201445.1345.6745.0645.453,299,480
4/22/201444.7045.5844.5145.203,874,810
4/21/201444.2544.8244.2444.712,396,550
4/17/201444.1444.4044.0744.283,214,970
4/16/201444.2744.4243.9644.323,765,040
4/15/201444.5344.6643.7944.023,561,890
4/14/201444.1744.6044.0944.583,069,410
4/11/201443.7044.1643.6944.004,443,100
4/10/201444.6844.9443.8743.874,054,640
4/9/201444.5444.9644.3944.724,065,000
4/8/201444.2144.5944.1444.314,393,080
4/7/201444.6845.0044.1144.144,156,180
4/4/201444.8845.3744.6544.684,979,190
4/3/201445.3345.4744.7744.964,471,560
4/2/201443.7445.2943.6845.267,345,150
4/1/201443.7344.0443.3343.624,098,190
3/31/201444.1344.1943.5043.653,486,770
3/28/201443.6344.1143.4343.954,214,510
3/27/201443.2843.7043.0243.633,579,060
3/26/201443.7643.9943.2743.272,981,690
3/25/201443.7643.9943.3243.512,565,400
3/24/201444.1744.3443.5143.612,741,680
3/21/201444.1044.5643.7343.975,552,080
3/20/201443.6444.1243.6143.991,958,500
3/19/201444.0544.2643.4143.692,863,440
3/18/201444.0844.1943.9644.002,650,940
3/17/201444.0444.1643.6244.022,962,240
3/14/201443.4644.0743.4643.913,284,110
3/13/201443.8944.4543.4443.496,379,390
3/12/201443.4143.8843.2543.874,264,110
3/11/201443.9044.1043.1943.346,249,220
3/10/201443.7043.8143.6043.755,643,090
3/7/201443.4944.3743.3843.788,774,160
3/6/201444.8245.2543.1043.3712,965,200
3/5/201442.4443.7342.2843.6810,356,200
3/4/201442.2542.9842.0742.397,177,050
3/3/201441.6842.3241.2041.997,293,500
2/28/201440.1941.9640.1441.948,021,410
2/27/201440.0340.3539.9640.141,977,570
2/26/201439.8140.3039.6540.034,471,190
2/25/201439.7239.9639.4739.653,488,910
2/24/201439.6240.1139.6039.784,043,400
2/21/201439.2339.6438.9439.604,816,940
2/20/201438.7739.5738.7339.285,917,520
2/19/201437.5538.8937.4138.775,622,640
2/18/201437.6337.6437.2437.602,858,250
2/14/201437.0537.5937.0137.382,665,480
2/13/201436.5637.1736.3737.092,404,750
2/12/201436.9637.1736.8036.932,618,940
2/11/201436.0937.0935.9837.095,235,470
2/10/201436.2336.4136.1136.192,835,410
2/7/201436.8336.8736.1636.284,034,980
2/6/201435.5636.8135.5336.765,228,380
2/5/201435.2735.6135.1335.453,475,250
2/4/201435.3335.6035.2335.473,526,310
2/3/201436.1036.1235.2435.385,352,210
1/31/201436.0536.2535.8036.105,823,550
1/30/201436.7336.7836.3736.423,397,140
1/29/201436.4836.7736.0736.537,695,030
1/28/201435.7436.8635.7136.656,219,540
1/27/201436.0136.1835.7235.784,885,890
1/24/201436.2236.4336.0536.084,450,200
1/23/201436.3036.5136.0236.404,964,540
1/22/201436.6336.7736.4136.433,114,370
1/21/201437.0637.0736.4236.594,824,340
1/17/201437.4637.5036.5636.796,874,800
1/16/201438.0639.2637.1637.357,638,920
1/15/201439.1039.6338.9039.263,690,840
1/14/201438.6139.0738.5839.003,022,390
1/13/201439.3939.5138.5438.613,843,580
1/10/201439.4939.6639.2439.462,929,320
1/9/201439.0639.4738.9739.363,756,820
1/8/201438.9339.2938.8138.953,091,370
1/7/201438.8739.2238.6739.002,770,510
1/6/201439.2439.3538.7338.764,022,050
1/3/201439.4039.4039.0539.102,835,690
1/2/201439.2639.5439.2139.283,194,780
12/31/201339.7339.7439.2739.532,495,990
12/30/201339.6039.8339.5439.651,958,900
12/27/201339.8239.8539.5039.542,015,180
12/26/201339.8840.1139.7039.851,109,880
12/24/201339.8239.9739.6739.89868,446
12/23/201339.9540.3239.7639.892,418,970
12/20/201339.5539.7839.4939.705,710,060
12/19/201340.1440.4539.3039.673,357,280
12/18/201339.8940.0938.8640.084,879,670
12/17/201340.0740.1039.6239.833,073,810
12/16/201340.0040.2339.5440.063,776,260
12/13/201339.9640.1239.4839.923,877,270
12/12/201340.2540.2739.7539.994,209,870
12/11/201340.3940.6840.2540.363,238,100
12/10/201340.3040.4440.0240.352,835,480
12/9/201340.6740.7240.2040.423,685,420
12/6/201340.4940.8440.0640.445,720,440
12/5/201341.5541.6639.5640.0611,319,200
12/4/201341.9242.2541.5241.524,817,650
12/3/201341.7742.1141.5242.103,520,190
12/2/201341.7342.0741.5341.793,077,260
11/29/201341.9042.0041.6441.751,318,970
11/27/201342.1042.1241.8741.882,723,730
Trading Center