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 )

55.09 +0.32 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
May 28, 2004 6.330 6.418 6.322 6.403 10,809,056 +0.07(+1.15%)
May 27, 2004 6.326 6.368 6.257 6.330 10,941,475 +0.01(+0.12%)
May 26, 2004 6.349 6.349 6.292 6.322 9,987,436 -0.01(-0.12%)
May 25, 2004 6.226 6.384 6.173 6.330 8,768,299 +0.12(+1.85%)
May 24, 2004 6.272 6.318 6.153 6.215 5,079,347 -0.04(-0.61%)
May 21, 2004 6.345 6.353 6.119 6.253 11,141,146 -0.05(-0.85%)
May 20, 2004 6.276 6.361 6.257 6.307 5,099,939 +0.03(+0.49%)
May 19, 2004 6.384 6.472 6.249 6.276 8,954,936 -0.09(-1.45%)
May 18, 2004 6.269 6.372 6.257 6.368 5,359,042 +0.09(+1.40%)
May 17, 2004 6.246 6.303 6.219 6.280 5,966,916 -0.07(-1.03%)
May 14, 2004 6.430 6.480 6.307 6.345 9,477,833 -0.10(-1.55%)
May 13, 2004 6.472 6.499 6.368 6.445 5,452,621 -0.02(-0.36%)
May 12, 2004 6.541 6.556 6.399 6.468 8,543,604 -0.11(-1.69%)
May 11, 2004 6.556 6.602 6.529 6.579 5,512,574 +0.05(+0.70%)
May 10, 2004 6.480 6.575 6.437 6.533 6,487,467 +0.02(+0.24%)
May 07, 2004 6.587 6.675 6.506 6.518 6,891,761 -0.14(-2.07%)
May 06, 2004 6.637 6.687 6.595 6.656 7,194,134 -0.03(-0.52%)
May 05, 2004 6.706 6.717 6.675 6.691 5,853,526 -0.03(-0.51%)
May 04, 2004 6.694 6.829 6.679 6.725 8,643,961 +0.05(+0.75%)
May 03, 2004 6.698 6.733 6.637 6.675 11,743,285 -0.04(-0.57%)
Apr 30, 2004 6.656 6.756 6.629 6.714 10,676,899 +0.06(+0.86%)
Apr 29, 2004 6.641 6.683 6.595 6.656 5,871,512 +0.02(+0.23%)
Apr 28, 2004 6.714 6.714 6.556 6.641 10,040,872 -0.07(-1.09%)
Apr 27, 2004 6.714 6.829 6.679 6.714 7,367,998 +0.00(+0.00%)
Apr 26, 2004 6.790 6.806 6.664 6.714 7,615,892 -0.10(-1.41%)
Apr 23, 2004 6.752 6.829 6.687 6.809 6,597,729 +0.03(+0.45%)
Apr 22, 2004 6.641 6.786 6.625 6.779 17,031,166 +0.08(+1.26%)
Apr 21, 2004 6.495 6.775 6.483 6.694 33,414,834 +0.19(+2.89%)
Apr 20, 2004 6.533 6.552 6.491 6.506 11,965,894 -0.00(-0.06%)
Apr 19, 2004 6.522 6.533 6.434 6.510 5,805,824 -0.02(-0.24%)
Apr 16, 2004 6.541 6.556 6.445 6.526 7,680,537 +0.00(+0.06%)
Apr 15, 2004 6.568 6.575 6.491 6.522 12,880,834 +0.02(+0.29%)
Apr 14, 2004 6.568 6.583 6.460 6.503 12,812,800 -0.07(-0.99%)
Apr 13, 2004 6.629 6.637 6.541 6.568 15,521,124 -0.06(-0.93%)
Apr 12, 2004 6.564 6.645 6.522 6.629 15,856,341 +0.07(+1.05%)
Apr 08, 2004 6.510 6.564 6.483 6.560 16,946,448 +0.07(+1.00%)
Apr 07, 2004 6.483 6.552 6.445 6.495 18,017,788 +0.00(+0.00%)
Apr 06, 2004 6.368 6.522 6.349 6.495 10,835,644 +0.07(+1.07%)
Apr 05, 2004 6.318 6.453 6.311 6.426 9,916,534 +0.08(+1.21%)
Apr 02, 2004 6.464 6.483 6.292 6.349 5,067,095 -0.06(-0.96%)
Apr 01, 2004 6.349 6.445 6.345 6.410 6,410,831 +0.03(+0.42%)
Mar 31, 2004 6.311 6.484 6.203 6.384 7,297,879 +0.08(+1.28%)
Mar 30, 2004 6.272 6.330 6.219 6.303 6,572,705 +0.04(+0.61%)
Mar 29, 2004 6.253 6.292 6.146 6.265 7,860,136 +0.07(+1.05%)
Mar 26, 2004 6.376 6.376 6.184 6.199 6,992,899 -0.16(-2.53%)
Mar 25, 2004 6.253 6.384 6.253 6.361 10,724,861 +0.09(+1.47%)
Mar 24, 2004 6.138 6.311 6.138 6.269 10,015,327 +0.06(+0.93%)
Mar 23, 2004 6.518 6.518 6.157 6.211 14,720,618 -0.31(-4.71%)
Mar 22, 2004 6.426 6.526 6.330 6.518 10,112,556 +0.07(+1.01%)
Mar 19, 2004 6.487 6.533 6.426 6.453 9,459,847 -0.03(-0.47%)
Mar 18, 2004 6.410 6.518 6.380 6.483 10,425,095 +0.07(+1.14%)
Mar 17, 2004 6.384 6.518 6.341 6.410 13,770,488 +0.08(+1.33%)
Mar 16, 2004 6.407 6.434 6.284 6.326 11,961,724 +0.00(+0.00%)
Mar 15, 2004 6.430 6.434 6.288 6.326 14,897,610 -0.10(-1.61%)
Mar 12, 2004 6.464 6.514 6.368 6.430 11,828,523 +0.00(+0.06%)
Mar 11, 2004 6.598 6.645 6.391 6.426 16,878,676 -0.22(-3.29%)
Mar 10, 2004 7.082 7.090 6.579 6.645 21,220,858 -0.48(-6.68%)
Mar 09, 2004 7.251 7.254 7.097 7.120 10,782,990 -0.13(-1.85%)
Mar 08, 2004 7.350 7.404 7.251 7.254 5,352,525 -0.11(-1.51%)
Mar 05, 2004 7.316 7.419 7.293 7.366 4,899,487 -0.02(-0.26%)
Mar 04, 2004 7.396 7.412 7.293 7.385 3,086,812 -0.05(-0.62%)
Mar 03, 2004 7.320 7.431 7.262 7.431 6,089,690 +0.12(+1.57%)
Mar 02, 2004 7.477 7.477 7.293 7.316 5,800,350 -0.14(-1.85%)
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.