Kroger Co (NY: KR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	7.714	7.993	7.710	7.977	8,163,742	+0.27(+3.47%)
Apr 27, 2006	7.651	7.796	7.635	7.710	5,987,252	-0.01(-0.15%)
Apr 26, 2006	7.670	7.824	7.639	7.721	4,472,090	+0.07(+0.93%)
Apr 25, 2006	7.749	7.792	7.643	7.651	6,730,103	-0.08(-1.07%)
Apr 24, 2006	7.721	7.777	7.670	7.733	4,467,011	-0.01(-0.15%)
Apr 21, 2006	7.844	7.875	7.710	7.745	4,959,451	-0.09(-1.11%)
Apr 20, 2006	7.812	7.875	7.777	7.832	5,580,398	+0.01(+0.10%)
Apr 19, 2006	7.824	7.879	7.745	7.824	5,645,414	+0.03(+0.35%)
Apr 18, 2006	7.694	7.816	7.659	7.796	8,607,167	+0.09(+1.23%)
Apr 17, 2006	7.725	7.753	7.643	7.702	5,402,368	-0.06(-0.81%)
Apr 13, 2006	7.718	7.855	7.718	7.765	6,176,711	+0.05(+0.61%)
Apr 12, 2006	7.836	7.844	7.702	7.718	9,233,956	-0.10(-1.26%)
Apr 11, 2006	7.891	7.907	7.769	7.816	6,211,250	-0.05(-0.65%)
Apr 10, 2006	7.840	7.950	7.824	7.867	8,405,518	+0.02(+0.20%)
Apr 07, 2006	7.962	7.981	7.848	7.851	7,645,143	-0.09(-1.19%)
Apr 06, 2006	8.029	8.056	7.907	7.946	6,753,468	-0.11(-1.42%)
Apr 05, 2006	8.068	8.084	8.025	8.060	4,596,533	-0.02(-0.24%)
Apr 04, 2006	7.958	8.111	7.926	8.080	6,549,279	+0.10(+1.28%)
Apr 03, 2006	8.009	8.111	7.962	7.977	6,794,865	-0.04(-0.49%)
Mar 31, 2006	7.907	8.072	7.907	8.017	9,443,732	+0.15(+1.85%)
Mar 30, 2006	7.985	8.013	7.851	7.871	7,770,603	-0.15(-1.82%)
Mar 29, 2006	7.997	8.092	7.946	8.017	4,925,420	+0.00(+0.05%)
Mar 28, 2006	8.080	8.080	7.946	8.013	6,022,046	-0.09(-1.07%)
Mar 27, 2006	8.174	8.178	8.021	8.100	5,280,718	-0.11(-1.30%)
Mar 24, 2006	8.166	8.257	8.119	8.206	6,462,169	+0.00(+0.00%)
Mar 23, 2006	8.190	8.229	8.017	8.206	8,259,234	+0.01(+0.10%)
Mar 22, 2006	8.064	8.233	7.970	8.198	10,222,392	+0.11(+1.36%)
Mar 21, 2006	8.029	8.139	8.009	8.088	7,263,940	+0.04(+0.49%)
Mar 20, 2006	8.131	8.178	8.013	8.048	8,277,011	-0.12(-1.45%)
Mar 17, 2006	8.170	8.261	8.103	8.166	13,569,159	-0.00(-0.05%)
Mar 16, 2006	8.198	8.210	8.107	8.170	7,665,715	-0.00(-0.05%)
Mar 15, 2006	8.166	8.182	8.060	8.174	7,324,638	+0.02(+0.19%)
Mar 14, 2006	8.052	8.170	8.013	8.159	8,492,629	+0.07(+0.83%)
Mar 13, 2006	8.068	8.103	8.044	8.092	7,860,253	+0.02(+0.24%)
Mar 10, 2006	7.938	8.072	7.914	8.072	7,892,760	+0.13(+1.59%)
Mar 09, 2006	8.033	8.060	7.907	7.946	9,210,591	-0.11(-1.42%)
Mar 08, 2006	7.914	8.072	7.879	8.060	10,479,152	+0.13(+1.59%)
Mar 07, 2006	7.973	8.013	7.733	7.934	14,577,404	+0.13(+1.61%)
Mar 06, 2006	7.855	7.907	7.800	7.808	5,601,732	-0.05(-0.65%)
Mar 03, 2006	7.769	7.954	7.757	7.859	7,843,999	+0.07(+0.86%)
Mar 02, 2006	7.875	7.930	7.792	7.792	12,759,768	-0.13(-1.59%)
Mar 01, 2006	7.887	7.970	7.855	7.918	8,287,932	+0.03(+0.35%)
Feb 28, 2006	7.970	7.954	7.859	7.891	6,797,404	-0.08(-0.99%)
Feb 27, 2006	7.883	8.017	7.859	7.970	9,112,306	+0.10(+1.25%)
Feb 24, 2006	7.895	7.946	7.840	7.871	7,148,893	-0.04(-0.55%)
Feb 23, 2006	7.812	7.973	7.812	7.914	16,083,678	+0.07(+0.85%)
Feb 22, 2006	7.946	7.950	7.836	7.848	8,388,757	-0.05(-0.65%)
Feb 21, 2006	7.875	7.938	7.851	7.899	13,768,014	+0.03(+0.40%)
Feb 17, 2006	7.875	7.895	7.820	7.867	7,061,275	-0.01(-0.15%)
Feb 16, 2006	7.777	7.891	7.769	7.879	9,475,986	+0.08(+1.06%)
Feb 15, 2006	7.773	7.859	7.733	7.796	8,270,916	-0.00(-0.05%)
Feb 14, 2006	7.733	7.832	7.690	7.800	11,896,791	+0.07(+0.97%)
Feb 13, 2006	7.639	7.753	7.615	7.725	7,790,920	+0.04(+0.51%)
Feb 10, 2006	7.639	7.706	7.599	7.686	11,218,956	+0.06(+0.83%)
Feb 09, 2006	7.548	7.666	7.493	7.623	13,401,795	+0.07(+0.94%)
Feb 08, 2006	7.442	7.580	7.383	7.552	12,358,502	+0.09(+1.21%)
Feb 07, 2006	7.391	7.532	7.343	7.462	8,916,244	+0.04(+0.48%)
Feb 06, 2006	7.316	7.477	7.308	7.426	5,890,999	+0.09(+1.23%)
Feb 03, 2006	7.324	7.410	7.277	7.336	8,728,309	+0.14(+1.97%)
Feb 02, 2006	7.194	7.225	7.107	7.194	8,015,172	-0.01(-0.11%)