Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	8.538	8.673	8.510	8.633	18,669,658	+0.08(+0.98%)
Mar 30, 2010	8.510	8.578	8.486	8.550	15,415,651	+0.04(+0.52%)
Mar 29, 2010	8.454	8.542	8.450	8.506	12,322,660	+0.05(+0.61%)
Mar 26, 2010	8.486	8.514	8.410	8.454	13,214,578	-0.01(-0.14%)
Mar 25, 2010	8.486	8.542	8.454	8.466	15,418,885	-0.00(-0.05%)
Mar 24, 2010	8.506	8.518	8.414	8.470	22,046,180	-0.06(-0.65%)
Mar 23, 2010	8.486	8.582	8.486	8.526	19,538,698	+0.02(+0.28%)
Mar 22, 2010	8.649	8.649	8.470	8.502	29,783,530	-0.12(-1.43%)
Mar 19, 2010	8.849	8.865	8.566	8.625	37,281,828	-0.24(-2.70%)
Mar 18, 2010	8.928	8.956	8.861	8.865	16,655,097	-0.08(-0.89%)
Mar 17, 2010	8.924	8.976	8.877	8.944	14,432,736	+0.06(+0.67%)
Mar 16, 2010	8.877	8.948	8.853	8.884	12,504,583	-0.00(-0.04%)
Mar 15, 2010	8.888	8.904	8.797	8.888	11,390,969	+0.01(+0.13%)
Mar 12, 2010	8.701	8.900	8.689	8.877	26,387,132	+0.20(+2.25%)
Mar 11, 2010	8.825	8.865	8.645	8.681	28,013,966	-0.15(-1.67%)
Mar 10, 2010	8.916	8.976	8.789	8.829	23,818,540	-0.08(-0.89%)
Mar 09, 2010	9.128	9.195	8.849	8.908	53,195,092	-0.13(-1.41%)
Mar 08, 2010	9.076	9.239	9.036	9.036	31,954,990	-0.03(-0.31%)
Mar 05, 2010	9.048	9.104	8.942	9.064	14,148,657	+0.02(+0.22%)
Mar 04, 2010	8.980	9.056	8.956	9.044	10,649,784	+0.06(+0.71%)
Mar 03, 2010	8.813	9.016	8.785	8.980	29,307,108	-0.06(-0.66%)
Mar 02, 2010	8.956	9.096	8.942	9.040	23,416,366	+0.11(+1.20%)

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.

Kroger Co (NY: KR )

Historical Prices

Sections

Services

Follow Us