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 )

55.46 +0.10 (+0.18%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 16, 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 (%)
Apr 30, 2002 8.593 8.808 8.574 8.735 7,449,587 +0.23(+2.75%)
Apr 29, 2002 8.532 8.697 8.497 8.501 5,601,462 -0.09(-1.03%)
Apr 26, 2002 8.647 8.758 8.543 8.590 5,025,389 -0.06(-0.67%)
Apr 25, 2002 8.643 8.785 8.551 8.647 5,658,808 -0.09(-1.05%)
Apr 24, 2002 8.804 8.820 8.632 8.739 7,002,022 +0.00(+0.00%)
Apr 23, 2002 8.804 8.847 8.708 8.739 10,231,680 +0.03(+0.35%)
Apr 22, 2002 8.632 8.708 8.563 8.708 6,188,222 +0.08(+0.89%)
Apr 19, 2002 8.632 8.662 8.551 8.632 5,507,622 +0.04(+0.49%)
Apr 18, 2002 8.536 8.647 8.524 8.590 5,509,968 +0.08(+0.99%)
Apr 17, 2002 8.578 8.636 8.459 8.505 7,620,584 -0.07(-0.85%)
Apr 16, 2002 8.639 8.724 8.536 8.578 5,984,381 -0.05(-0.62%)
Apr 15, 2002 8.497 8.670 8.467 8.632 5,796,961 +0.13(+1.58%)
Apr 12, 2002 8.632 8.643 8.440 8.497 9,628,237 -0.13(-1.47%)
Apr 11, 2002 8.847 8.912 8.517 8.624 11,068,159 -0.22(-2.52%)
Apr 10, 2002 8.824 8.900 8.735 8.847 8,282,416 +0.08(+0.87%)
Apr 09, 2002 8.536 8.862 8.501 8.770 10,979,011 +0.30(+3.58%)
Apr 08, 2002 8.402 8.478 8.375 8.467 6,089,950 +0.03(+0.32%)
Apr 05, 2002 8.471 8.532 8.421 8.440 8,352,014 -0.12(-1.35%)
Apr 04, 2002 8.555 8.628 8.440 8.555 8,216,207 +0.11(+1.32%)
Apr 03, 2002 8.402 8.509 8.367 8.444 6,903,230 +0.00(+0.05%)
Apr 02, 2002 8.363 8.455 8.325 8.440 6,065,448 +0.08(+0.92%)
Apr 01, 2002 8.517 8.517 8.363 8.363 7,201,432 -0.14(-1.62%)
Mar 29, 2002 8.517 8.578 8.482 8.501 9,063,634 +0.00(+0.00%)
Mar 28, 2002 8.517 8.578 8.482 8.501 9,063,634 -0.05(-0.63%)
Mar 27, 2002 8.532 8.559 8.448 8.555 8,211,254 +0.04(+0.45%)
Mar 26, 2002 8.517 8.632 8.440 8.517 12,117,863 +0.01(+0.14%)
Mar 25, 2002 8.555 8.712 8.478 8.505 8,002,721 -0.12(-1.42%)
Mar 22, 2002 8.574 8.655 8.551 8.628 8,122,628 +0.07(+0.85%)
Mar 21, 2002 8.632 8.632 8.517 8.555 6,691,047 -0.06(-0.67%)
Mar 20, 2002 8.536 8.662 8.509 8.613 8,472,964 +0.03(+0.36%)
Mar 19, 2002 8.536 8.685 8.536 8.582 6,539,079 +0.06(+0.68%)
Mar 18, 2002 8.517 8.582 8.517 8.524 5,837,886 -0.05(-0.54%)
Mar 15, 2002 8.624 8.632 8.536 8.570 9,252,356 +0.04(+0.45%)
Mar 14, 2002 8.497 8.586 8.478 8.532 9,706,177 +0.01(+0.14%)
Mar 13, 2002 8.563 8.670 8.478 8.520 10,867,706 +0.09(+1.05%)
Mar 12, 2002 8.536 8.613 8.290 8.432 10,751,710 -0.22(-2.53%)
Mar 11, 2002 8.647 8.708 8.559 8.651 338,866 +0.10(+1.12%)
Mar 08, 2002 8.632 8.632 8.520 8.555 8,173,197 +0.02(+0.22%)
Mar 07, 2002 8.563 8.574 8.402 8.536 9,015,932 -0.02(-0.27%)
Mar 06, 2002 8.670 8.689 8.517 8.559 8,666,378 -0.12(-1.33%)
Mar 05, 2002 8.402 8.824 8.382 8.674 13,381,313 -0.07(-0.75%)
Mar 04, 2002 8.728 8.793 8.566 8.739 8,077,793 +0.16(+1.92%)
Mar 01, 2002 8.459 8.666 8.459 8.574 7,581,223 +0.08(+0.90%)
Feb 28, 2002 8.536 8.632 8.425 8.497 9,627,455 +0.05(+0.54%)
Feb 27, 2002 8.440 8.494 8.405 8.451 6,995,766 +0.00(+0.00%)
Feb 26, 2002 8.306 8.555 8.248 8.451 10,932,091 +0.20(+2.47%)
Feb 25, 2002 8.171 8.283 8.133 8.248 8,285,023 +0.13(+1.61%)
Feb 22, 2002 7.895 8.129 7.891 8.118 7,144,607 +0.15(+1.93%)
Feb 21, 2002 8.056 8.229 7.941 7.964 8,106,466 -0.20(-2.49%)
Feb 20, 2002 7.960 8.191 7.903 8.168 11,116,122 +0.27(+3.45%)
Feb 19, 2002 7.864 7.930 7.841 7.895 7,098,990 +0.00(+0.05%)
Feb 18, 2002 8.014 8.033 7.880 7.891 7,683,144 +0.00(+0.00%)
Feb 15, 2002 8.014 8.033 7.880 7.891 7,683,144 -0.10(-1.25%)
Feb 14, 2002 7.876 8.056 7.876 7.991 10,570,807 +0.11(+1.36%)
Feb 13, 2002 7.999 7.999 7.864 7.884 7,612,243 -0.12(-1.44%)
Feb 12, 2002 7.884 8.010 7.880 7.999 7,044,772 +0.10(+1.31%)
Feb 11, 2002 7.884 7.960 7.864 7.895 5,663,761 +0.00(+0.05%)
Feb 08, 2002 7.999 8.003 7.864 7.891 6,273,720 -0.14(-1.72%)
Feb 07, 2002 7.895 8.068 7.861 8.029 10,265,046 +0.21(+2.70%)
Feb 06, 2002 7.922 7.972 7.818 7.818 12,462,464 -0.16(-1.97%)
Feb 05, 2002 7.903 8.010 7.864 7.976 9,211,432 +0.14(+1.81%)
Feb 04, 2002 7.807 7.899 7.769 7.834 9,827,126 +0.03(+0.44%)
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.