Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kroger Co (NY: KR )

54.77 -0.61 (-1.10%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.941 8.091 7.807 7.930 0 -0.00(-0.05%)
Feb 26, 2009 8.359 8.359 7.795 7.934 32,442,100 -0.48(-5.66%)
Feb 25, 2009 8.183 8.547 8.183 8.409 23,558,944 +0.23(+2.81%)
Feb 24, 2009 8.106 8.202 7.980 8.179 20,506,770 +0.11(+1.38%)
Feb 23, 2009 8.551 8.563 8.056 8.068 25,018,500 -0.44(-5.14%)
Feb 20, 2009 8.352 8.586 8.256 8.505 0 +0.07(+0.82%)
Feb 19, 2009 8.313 8.551 8.313 8.436 22,896,176 +0.10(+1.24%)
Feb 18, 2009 8.072 8.394 8.003 8.332 29,050,196 +0.29(+3.58%)
Feb 17, 2009 8.056 8.156 7.811 8.045 27,542,352 -0.12(-1.46%)
Feb 13, 2009 8.133 8.325 8.091 8.164 18,041,768 -0.05(-0.56%)
Feb 12, 2009 8.194 8.233 7.934 8.210 27,604,292 -0.05(-0.60%)
Feb 11, 2009 8.244 8.348 8.141 8.260 21,094,270 +0.03(+0.42%)
Feb 10, 2009 8.605 8.789 7.945 8.225 51,084,216 -0.56(-6.42%)
Feb 09, 2009 8.770 8.825 8.632 8.789 13,450,710 +0.00(+0.00%)
Feb 06, 2009 8.490 8.824 8.421 8.789 20,574,892 +0.35(+4.14%)
Feb 05, 2009 8.490 8.593 8.294 8.440 23,332,572 -0.08(-0.90%)
Feb 04, 2009 8.670 8.720 8.497 8.517 15,759,405 -0.19(-2.16%)
Feb 03, 2009 8.543 8.762 8.448 8.705 18,571,978 +0.11(+1.29%)
Feb 02, 2009 8.601 8.751 8.528 8.593 22,546,950 -0.04(-0.44%)
Jan 30, 2009 9.246 9.326 8.609 8.632 0 -0.63(-6.76%)
Jan 29, 2009 9.380 9.491 9.226 9.257 13,724,147 -0.20(-2.15%)
Jan 28, 2009 9.625 9.625 9.364 9.460 15,841,700 -0.06(-0.60%)
Jan 27, 2009 9.583 9.664 9.341 9.518 11,847,077 -0.04(-0.44%)
Jan 26, 2009 9.468 9.648 9.422 9.560 14,922,021 +0.15(+1.55%)
Jan 23, 2009 9.387 9.457 9.272 9.414 15,309,781 -0.13(-1.33%)
Jan 22, 2009 9.407 9.591 9.376 9.541 13,078,846 +0.04(+0.44%)
Jan 21, 2009 9.368 9.526 8.593 9.499 17,129,152 +0.13(+1.39%)
Jan 20, 2009 9.549 9.664 9.341 9.368 13,969,630 -0.21(-2.20%)
Jan 16, 2009 9.495 9.619 9.345 9.579 0 +0.18(+1.92%)
Jan 15, 2009 9.284 9.430 9.146 9.399 17,942,022 +0.10(+1.11%)
Jan 14, 2009 9.403 9.572 9.265 9.295 20,205,000 -0.19(-1.98%)
Jan 13, 2009 9.410 9.552 9.395 9.483 20,288,094 +0.08(+0.86%)
Jan 12, 2009 9.522 9.575 9.361 9.403 16,116,281 -0.12(-1.21%)
Jan 09, 2009 9.721 9.763 9.495 9.518 18,426,584 -0.12(-1.27%)
Jan 08, 2009 9.802 9.856 9.552 9.641 24,489,408 -0.18(-1.80%)
Jan 07, 2009 9.691 9.997 9.691 9.817 18,450,862 +0.09(+0.91%)
Jan 06, 2009 10.26 10.34 9.687 9.729 27,709,656 -0.50(-4.91%)
Jan 05, 2009 10.15 10.27 10.07 10.23 12,788,232 +0.05(+0.49%)
Jan 02, 2009 10.16 10.23 10.02 10.18 0 +0.05(+0.49%)
Jan 01, 2009 10.01 10.17 9.879 10.13 0 +0.00(+0.00%)
Dec 31, 2008 10.01 10.17 9.879 10.13 13,904,221 +0.14(+1.42%)
Dec 30, 2008 9.790 10.05 9.598 9.990 11,137,968 +0.24(+2.48%)
Dec 29, 2008 9.691 9.775 9.621 9.748 9,604,316 +0.04(+0.43%)
Dec 26, 2008 9.763 9.771 9.652 9.706 4,282,101 +0.02(+0.16%)
Dec 24, 2008 9.752 9.752 9.645 9.691 3,117,292 -0.01(-0.08%)
Dec 23, 2008 9.840 9.886 9.648 9.698 10,225,844 -0.10(-1.02%)
Dec 22, 2008 9.871 9.875 9.691 9.798 15,823,198 +0.05(+0.47%)
Dec 19, 2008 10.01 10.12 9.737 9.752 23,908,650 -0.23(-2.31%)
Dec 18, 2008 10.13 10.20 9.879 9.982 15,009,731 -0.11(-1.10%)
Dec 17, 2008 10.03 10.23 9.978 10.09 14,773,181 -0.03(-0.34%)
Dec 16, 2008 10.04 10.15 9.756 10.13 25,953,332 +0.28(+2.84%)
Dec 15, 2008 9.660 9.917 9.549 9.848 22,213,614 +0.04(+0.43%)
Dec 12, 2008 9.852 10.01 9.733 9.806 19,989,348 -0.22(-2.22%)
Dec 11, 2008 10.02 10.31 9.926 10.03 21,602,794 -0.05(-0.46%)
Dec 10, 2008 9.829 10.14 9.775 10.07 28,220,038 +0.30(+3.10%)
Dec 09, 2008 9.890 9.982 9.353 9.771 53,029,808 -0.71(-6.74%)
Dec 08, 2008 10.56 10.58 10.18 10.48 29,167,558 -0.04(-0.40%)
Dec 05, 2008 10.23 10.55 10.01 10.52 28,219,898 +0.21(+2.01%)
Dec 04, 2008 10.42 10.50 10.13 10.31 27,933,056 -0.22(-2.11%)
Dec 03, 2008 10.37 10.61 10.20 10.53 25,371,046 +0.25(+2.42%)
Dec 02, 2008 10.50 10.55 10.18 10.29 24,964,504 -0.07(-0.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.