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 )

55.24 +0.46 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2012 10.19 10.28 10.17 10.19 12,683,396 +0.02(+0.16%)
Oct 26, 2012 10.26 10.17 10.17 10.17 19,220,508 -0.07(-0.71%)
Oct 25, 2012 10.16 10.24 10.13 10.24 9,755,738 +0.14(+1.40%)
Oct 24, 2012 10.17 10.20 10.07 10.10 10,714,711 -0.04(-0.44%)
Oct 23, 2012 10.13 10.19 10.10 10.15 11,835,999 -0.00(-0.04%)
Oct 19, 2012 10.15 10.23 10.10 10.15 22,311,920 -0.03(-0.28%)
Oct 18, 2012 10.10 10.19 10.07 10.18 15,248,584 +0.08(+0.76%)
Oct 17, 2012 9.904 10.20 9.880 10.10 27,734,764 +0.23(+2.37%)
Oct 16, 2012 9.601 10.03 9.585 9.868 34,728,552 +0.40(+4.27%)
Oct 15, 2012 9.427 9.480 9.342 9.464 8,529,730 +0.05(+0.51%)
Oct 12, 2012 9.452 9.488 9.387 9.415 8,154,358 -0.00(-0.04%)
Oct 11, 2012 9.415 9.496 9.326 9.419 12,710,867 +0.01(+0.09%)
Oct 10, 2012 9.512 9.573 9.387 9.411 15,040,581 -0.10(-1.02%)
Oct 09, 2012 9.625 9.686 9.484 9.508 12,400,973 -0.11(-1.18%)
Oct 08, 2012 9.585 9.674 9.569 9.621 8,312,662 +0.02(+0.21%)
Oct 05, 2012 9.593 9.662 9.553 9.601 9,729,435 +0.03(+0.34%)
Oct 04, 2012 9.617 9.666 9.565 9.569 13,863,986 -0.04(-0.42%)
Oct 03, 2012 9.569 9.641 9.524 9.609 13,311,302 +0.04(+0.42%)
Oct 02, 2012 9.601 9.621 9.528 9.569 11,644,259 -0.04(-0.38%)
Oct 01, 2012 9.500 9.666 9.488 9.605 14,860,319 +0.10(+1.02%)
Sep 28, 2012 9.492 9.544 9.472 9.508 13,313,844 -0.02(-0.17%)
Sep 27, 2012 9.528 9.559 9.468 9.524 7,476,954 +0.02(+0.26%)
Sep 26, 2012 9.484 9.557 9.456 9.500 15,163,280 +0.02(+0.21%)
Sep 25, 2012 9.597 9.670 9.480 9.480 15,736,917 -0.08(-0.89%)
Sep 24, 2012 9.561 9.609 9.553 9.565 12,338,903 +0.00(+0.00%)
Sep 21, 2012 9.674 9.686 9.557 9.565 17,976,952 -0.09(-0.92%)
Sep 20, 2012 9.658 9.702 9.633 9.653 12,299,283 -0.04(-0.38%)
Sep 19, 2012 9.587 9.710 9.567 9.690 17,618,066 +0.15(+1.52%)
Sep 18, 2012 9.553 9.625 9.456 9.544 13,854,563 -0.07(-0.76%)
Sep 17, 2012 9.589 9.635 9.569 9.617 16,858,924 +0.00(+0.04%)
Sep 14, 2012 9.645 9.676 9.577 9.613 20,159,956 -0.03(-0.34%)
Sep 13, 2012 9.641 9.706 9.532 9.645 24,959,850 -0.02(-0.17%)
Sep 12, 2012 9.456 9.682 9.439 9.662 27,174,302 +0.21(+2.22%)
Sep 11, 2012 9.282 9.452 9.250 9.452 17,537,236 +0.14(+1.52%)
Sep 10, 2012 9.205 9.318 9.189 9.310 17,672,704 +0.13(+1.41%)
Sep 07, 2012 9.379 9.383 8.991 9.181 36,393,912 -0.15(-1.60%)
Sep 06, 2012 9.141 9.367 9.068 9.330 27,911,460 +0.22(+2.39%)
Sep 05, 2012 9.044 9.201 9.036 9.112 26,255,860 +0.09(+0.98%)
Sep 04, 2012 8.991 9.060 8.906 9.023 14,522,594 +0.02(+0.27%)
Aug 31, 2012 9.007 9.068 8.987 8.999 10,711,485 +0.03(+0.36%)
Aug 30, 2012 8.943 8.997 8.898 8.967 8,642,420 +0.02(+0.23%)
Aug 29, 2012 8.991 9.031 8.943 8.947 10,986,117 +0.06(+0.68%)
Aug 27, 2012 8.805 8.934 8.777 8.886 9,256,937 +0.08(+0.87%)
Aug 24, 2012 8.745 8.821 8.712 8.809 11,223,765 +0.05(+0.55%)
Aug 23, 2012 8.838 8.854 8.757 8.761 8,751,352 -0.11(-1.23%)
Aug 22, 2012 8.894 8.935 8.825 8.870 9,611,895 -0.02(-0.23%)
Aug 21, 2012 8.931 9.003 8.890 8.890 11,316,069 -0.05(-0.54%)
Aug 20, 2012 8.926 8.955 8.878 8.939 8,151,660 +0.04(+0.45%)
Aug 17, 2012 8.963 8.963 8.878 8.898 11,344,635 -0.04(-0.45%)
Aug 16, 2012 8.902 8.975 8.866 8.939 10,120,099 +0.02(+0.18%)
Aug 15, 2012 8.935 8.971 8.866 8.922 15,613,338 -0.11(-1.16%)
Aug 14, 2012 9.080 9.080 8.987 9.027 11,865,976 -0.04(-0.40%)
Aug 13, 2012 9.072 9.084 8.967 9.064 10,142,580 +0.02(+0.25%)
Aug 10, 2012 9.038 9.102 8.941 9.042 12,304,379 -0.00(-0.04%)
Aug 09, 2012 9.130 9.130 9.021 9.046 10,367,814 -0.08(-0.88%)
Aug 08, 2012 9.026 9.146 8.997 9.126 11,038,338 +0.09(+1.02%)
Aug 07, 2012 9.062 9.078 9.021 9.034 8,779,474 +0.01(+0.09%)
Aug 06, 2012 8.949 9.050 8.945 9.026 12,125,326 +0.10(+1.17%)
Aug 03, 2012 8.881 8.969 8.841 8.921 10,335,172 +0.13(+1.46%)
Aug 02, 2012 8.885 8.913 8.756 8.792 14,469,603 -0.13(-1.44%)
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.