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 )

59.91 +0.60 (+1.01%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 31, 2004 6.477 6.655 6.367 6.552 7,110,291 +0.08(+1.28%)
Mar 30, 2004 6.438 6.497 6.383 6.469 6,403,757 +0.04(+0.61%)
Mar 29, 2004 6.418 6.458 6.308 6.430 7,658,096 +0.07(+1.05%)
Mar 26, 2004 6.544 6.544 6.347 6.363 6,813,150 -0.17(-2.53%)
Mar 25, 2004 6.418 6.552 6.418 6.528 10,449,184 +0.09(+1.47%)
Mar 24, 2004 6.300 6.477 6.300 6.434 9,757,888 +0.06(+0.93%)
Mar 23, 2004 6.690 6.690 6.320 6.375 14,342,232 -0.32(-4.71%)
Mar 22, 2004 6.595 6.698 6.497 6.690 9,852,618 +0.07(+1.01%)
Mar 19, 2004 6.658 6.706 6.595 6.623 9,216,686 -0.03(-0.47%)
Mar 18, 2004 6.580 6.690 6.548 6.654 10,157,123 +0.07(+1.14%)
Mar 17, 2004 6.552 6.690 6.509 6.580 13,416,525 +0.09(+1.33%)
Mar 16, 2004 6.576 6.603 6.450 6.493 11,654,254 +0.00(+0.00%)
Mar 15, 2004 6.599 6.603 6.454 6.493 14,514,675 -0.11(-1.61%)
Mar 12, 2004 6.635 6.686 6.536 6.599 11,524,477 +0.00(+0.06%)
Mar 11, 2004 6.773 6.820 6.560 6.595 16,444,817 -0.22(-3.29%)
Mar 10, 2004 7.269 7.277 6.753 6.820 20,675,386 -0.49(-6.68%)
Mar 09, 2004 7.442 7.446 7.284 7.308 10,505,819 -0.14(-1.85%)
Mar 08, 2004 7.544 7.599 7.442 7.446 5,214,941 -0.11(-1.51%)
Mar 05, 2004 7.509 7.615 7.485 7.560 4,773,548 -0.02(-0.26%)
Mar 04, 2004 7.592 7.607 7.485 7.580 3,007,467 -0.05(-0.62%)
Mar 03, 2004 7.513 7.627 7.454 7.627 5,933,157 +0.12(+1.57%)
Mar 02, 2004 7.674 7.674 7.485 7.509 5,651,255 -0.14(-1.85%)
Mar 01, 2004 7.698 7.745 7.599 7.651 7,181,655 +0.08(+1.09%)
Feb 27, 2004 7.639 7.678 7.540 7.568 11,690,063 -0.09(-1.18%)
Feb 26, 2004 7.481 7.686 7.466 7.659 7,213,401 +0.13(+1.67%)
Feb 25, 2004 7.493 7.572 7.422 7.532 6,426,614 +0.04(+0.58%)
Feb 24, 2004 7.619 7.631 7.438 7.489 8,748,881 -0.17(-2.26%)
Feb 23, 2004 7.623 7.710 7.588 7.662 6,872,070 +0.05(+0.62%)
Feb 20, 2004 7.580 7.682 7.509 7.615 7,531,113 +0.04(+0.47%)
Feb 19, 2004 7.473 7.706 7.407 7.580 8,569,580 +0.13(+1.69%)
Feb 18, 2004 7.470 7.477 7.363 7.454 4,727,834 +0.01(+0.11%)
Feb 17, 2004 7.454 7.517 7.430 7.446 5,222,814 +0.00(+0.00%)
Feb 13, 2004 7.525 7.584 7.410 7.446 4,944,213 -0.09(-1.20%)
Feb 12, 2004 7.466 7.674 7.442 7.536 7,669,524 +0.07(+1.00%)
Feb 11, 2004 7.446 7.466 7.359 7.462 9,973,252 +0.02(+0.26%)
Feb 10, 2004 7.363 7.481 7.340 7.442 4,754,246 +0.06(+0.85%)
Feb 09, 2004 7.462 7.470 7.320 7.379 5,720,334 -0.14(-1.83%)
Feb 06, 2004 7.422 7.548 7.359 7.517 6,018,236 +0.10(+1.33%)
Feb 05, 2004 7.489 7.521 7.387 7.418 7,749,016 -0.08(-1.05%)
Feb 04, 2004 7.493 7.564 7.454 7.497 8,557,390 +0.00(+0.05%)
Feb 03, 2004 7.387 7.525 7.312 7.493 8,482,470 +0.11(+1.44%)
Feb 02, 2004 7.316 7.426 7.225 7.387 7,919,681 +0.09(+1.24%)
Jan 30, 2004 7.434 7.434 7.170 7.296 9,707,349 -0.19(-2.47%)
Jan 29, 2004 7.257 7.481 7.253 7.481 8,611,485 +0.22(+3.09%)
Jan 28, 2004 7.324 7.363 7.233 7.257 5,629,668 -0.08(-1.13%)
Jan 27, 2004 7.328 7.407 7.304 7.340 5,291,131 -0.04(-0.48%)
Jan 26, 2004 7.343 7.391 7.280 7.375 5,944,840 +0.03(+0.43%)
Jan 23, 2004 7.359 7.458 7.324 7.343 7,625,334 -0.00(-0.05%)
Jan 22, 2004 7.383 7.395 7.324 7.347 5,600,208 -0.04(-0.48%)
Jan 21, 2004 7.407 7.442 7.296 7.383 9,946,585 -0.02(-0.32%)
Jan 20, 2004 7.470 7.470 7.340 7.407 7,460,764 -0.06(-0.84%)
Jan 16, 2004 7.383 7.481 7.363 7.470 6,661,532 +0.11(+1.55%)
Jan 15, 2004 7.351 7.407 7.296 7.355 7,392,193 +0.01(+0.11%)
Jan 14, 2004 7.324 7.383 7.308 7.347 8,918,022 +0.02(+0.32%)
Jan 13, 2004 7.296 7.363 7.273 7.324 5,483,891 +0.00(+0.05%)
Jan 12, 2004 7.324 7.347 7.241 7.320 6,657,215 -0.05(-0.64%)
Jan 09, 2004 7.343 7.371 7.343 7.367 8,312,820 +0.02(+0.21%)
Jan 08, 2004 7.403 7.477 7.308 7.351 7,668,508 -0.04(-0.59%)
Jan 07, 2004 7.312 7.442 7.257 7.395 12,820,974 +0.12(+1.62%)
Jan 06, 2004 7.324 7.324 7.218 7.277 4,983,578 -0.05(-0.65%)
Jan 05, 2004 7.292 7.387 7.174 7.324 8,771,738 +0.05(+0.65%)
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.