Kroger Co (NY: KR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	23.77	23.99	23.73	23.79	8,660,351	+0.01(+0.04%)
Feb 28, 2012	23.85	23.92	23.76	23.78	12,339,707	-0.10(-0.42%)
Feb 27, 2012	23.45	23.96	23.33	23.88	7,496,952	+0.34(+1.44%)
Feb 24, 2012	23.40	23.55	23.11	23.54	9,284,015	+0.56(+2.44%)
Feb 23, 2012	23.61	23.68	22.92	22.98	11,181,335	-0.66(-2.79%)
Feb 22, 2012	23.66	23.90	23.54	23.64	6,033,811	-0.18(-0.76%)
Feb 21, 2012	23.90	24.00	23.76	23.82	3,014,516	-0.10(-0.42%)
Feb 17, 2012	23.96	24.11	23.89	23.92	4,555,930	+0.04(+0.17%)
Feb 16, 2012	23.75	23.89	23.64	23.88	2,880,494	+0.13(+0.55%)
Feb 15, 2012	23.85	23.96	23.70	23.75	4,225,535	-0.12(-0.50%)
Feb 14, 2012	23.71	23.88	23.52	23.87	4,543,770	+0.33(+1.40%)
Feb 13, 2012	23.77	23.78	23.48	23.54	5,912,646	-0.09(-0.38%)
Feb 10, 2012	23.49	23.76	23.49	23.63	5,874,366	+0.05(+0.21%)
Feb 09, 2012	23.68	23.86	23.57	23.58	8,087,655	-0.06(-0.25%)
Feb 08, 2012	23.70	23.91	23.55	23.64	7,945,758	-0.06(-0.25%)
Feb 07, 2012	23.96	24.15	23.65	23.70	6,822,098	-0.36(-1.50%)
Feb 06, 2012	23.96	24.19	23.83	24.06	6,754,831	+0.14(+0.59%)
Feb 03, 2012	24.14	24.17	23.60	23.92	9,072,952	-0.05(-0.21%)
Feb 02, 2012	23.84	24.09	23.73	23.97	5,064,559	+0.14(+0.59%)
Feb 01, 2012	23.95	24.03	23.73	23.83	5,250,990	+0.07(+0.29%)
Jan 31, 2012	24.09	24.17	23.70	23.76	5,482,410	-0.33(-1.37%)
Jan 30, 2012	24.20	24.22	24.00	24.09	3,877,597	-0.21(-0.86%)
Jan 27, 2012	24.55	24.66	24.25	24.30	3,644,410	-0.27(-1.10%)
Jan 26, 2012	24.73	24.81	24.47	24.57	3,488,825	-0.08(-0.32%)
Jan 25, 2012	24.27	24.75	24.25	24.65	4,373,528	+0.31(+1.27%)
Jan 24, 2012	24.09	24.41	24.04	24.34	2,860,347	+0.21(+0.87%)
Jan 23, 2012	23.89	24.20	23.88	24.13	5,274,735	+0.22(+0.92%)
Jan 20, 2012	24.02	24.03	23.72	23.91	6,389,123	-0.15(-0.62%)
Jan 19, 2012	24.18	24.21	23.98	24.06	5,890,806	-0.06(-0.25%)
Jan 18, 2012	24.11	24.38	24.02	24.12	5,042,734	-0.19(-0.78%)
Jan 17, 2012	24.37	24.83	24.30	24.31	4,538,219	+0.18(+0.75%)
Jan 13, 2012	23.98	24.25	23.90	24.13	6,229,962	+0.15(+0.63%)
Jan 12, 2012	24.05	24.15	23.79	23.98	4,259,046	-0.11(-0.46%)
Jan 11, 2012	24.18	24.23	23.92	24.09	4,373,544	-0.23(-0.95%)
Jan 10, 2012	24.43	24.59	24.28	24.32	5,261,757	+0.06(+0.25%)
Jan 09, 2012	24.21	24.32	24.11	24.26	2,939,795	+0.07(+0.29%)
Jan 06, 2012	24.29	24.35	24.04	24.19	3,771,012	-0.10(-0.41%)
Jan 05, 2012	24.28	24.34	24.01	24.29	4,263,313	+0.02(+0.08%)
Jan 04, 2012	24.54	24.59	24.25	24.27	3,479,195	+0.05(+0.21%)
Dec 30, 2011	24.45	24.45	24.22	24.22	1,787,783	-0.23(-0.94%)
Dec 29, 2011	24.45	24.50	24.36	24.45	1,705,324	+0.12(+0.49%)
Dec 28, 2011	24.40	24.49	24.30	24.33	2,304,502	-0.14(-0.57%)
Dec 27, 2011	24.38	24.57	24.30	24.47	1,617,348	-0.01(-0.04%)
Dec 23, 2011	24.28	24.50	24.20	24.48	2,108,307	+0.00(+0.00%)
Dec 21, 2011	24.00	24.63	24.00	24.48	6,313,445	+0.50(+2.09%)
Dec 20, 2011	23.78	24.02	23.77	23.98	4,394,832	+0.48(+2.04%)
Dec 19, 2011	23.87	24.02	23.45	23.50	3,324,604	-0.21(-0.89%)
Dec 16, 2011	23.99	24.04	23.64	23.71	6,880,572	-0.10(-0.42%)
Dec 15, 2011	23.68	23.92	23.67	23.81	5,217,613	+0.26(+1.10%)
Dec 14, 2011	23.79	23.96	23.54	23.55	4,656,830	-0.26(-1.09%)
Dec 13, 2011	23.92	24.17	23.75	23.81	6,127,106	-0.11(-0.46%)
Dec 12, 2011	23.80	23.97	23.67	23.92	4,682,512	-0.02(-0.08%)
Dec 09, 2011	23.59	24.07	23.55	23.94	4,726,764	+0.42(+1.79%)
Dec 08, 2011	23.65	23.72	23.46	23.52	3,771,248	-0.17(-0.72%)
Dec 07, 2011	23.58	23.80	23.57	23.69	4,182,510	-0.03(-0.13%)
Dec 06, 2011	23.71	23.86	23.66	23.72	4,096,040	+0.04(+0.17%)
Dec 05, 2011	23.56	23.87	23.51	23.68	3,817,850	+0.32(+1.37%)
Dec 02, 2011	23.40	23.51	23.27	23.36	5,281,688	-0.01(-0.04%)