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 (%)
Nov 30, 2006 8.568 8.592 8.316 8.450 15,073,654 -0.16(-1.83%)
Nov 29, 2006 8.517 8.659 8.517 8.607 8,344,566 +0.09(+1.06%)
Nov 28, 2006 8.446 8.564 8.438 8.517 10,348,614 +0.05(+0.60%)
Nov 27, 2006 8.568 8.611 8.454 8.466 11,504,668 -0.11(-1.24%)
Nov 24, 2006 8.604 8.623 8.564 8.572 1,907,793 -0.03(-0.37%)
Nov 22, 2006 8.611 8.639 8.509 8.604 6,044,649 +0.01(+0.14%)
Nov 21, 2006 8.694 8.694 8.568 8.592 7,024,704 -0.10(-1.13%)
Nov 20, 2006 8.647 8.745 8.596 8.690 7,135,179 -0.04(-0.45%)
Nov 17, 2006 8.757 8.761 8.670 8.730 6,414,169 -0.02(-0.27%)
Nov 16, 2006 8.856 8.863 8.714 8.753 7,849,840 -0.06(-0.63%)
Nov 15, 2006 8.741 8.840 8.702 8.808 6,496,200 +0.09(+0.99%)
Nov 14, 2006 8.733 8.761 8.667 8.722 9,801,824 +0.03(+0.36%)
Nov 13, 2006 8.659 8.745 8.639 8.690 8,301,646 -0.01(-0.09%)
Nov 10, 2006 8.793 8.800 8.682 8.698 7,484,891 -0.06(-0.72%)
Nov 09, 2006 8.761 8.808 8.682 8.761 11,327,907 +0.02(+0.27%)
Nov 08, 2006 8.663 8.800 8.619 8.737 10,731,087 +0.06(+0.68%)
Nov 07, 2006 8.686 8.718 8.604 8.678 8,823,547 +0.05(+0.55%)
Nov 06, 2006 8.525 8.659 8.474 8.631 9,803,094 +0.13(+1.48%)
Nov 03, 2006 8.564 8.604 8.462 8.505 18,322,898 -0.06(-0.69%)
Nov 02, 2006 8.615 8.670 8.521 8.564 16,813,322 -0.09(-1.09%)
Nov 01, 2006 8.828 8.859 8.647 8.659 11,160,035 -0.20(-2.22%)
Oct 31, 2006 8.934 8.958 8.828 8.856 10,289,185 -0.04(-0.44%)
Oct 30, 2006 8.938 9.009 8.883 8.895 7,159,560 -0.08(-0.92%)
Oct 27, 2006 8.954 9.041 8.879 8.978 9,643,095 +0.02(+0.26%)
Oct 26, 2006 8.800 8.978 8.753 8.954 10,132,996 +0.19(+2.20%)
Oct 25, 2006 8.733 8.769 8.674 8.761 8,541,644 +0.06(+0.68%)
Oct 24, 2006 8.726 8.769 8.635 8.702 9,940,236 -0.07(-0.81%)
Oct 23, 2006 8.781 8.879 8.710 8.773 8,167,298 +0.00(+0.00%)
Oct 20, 2006 8.643 8.844 8.580 8.773 12,264,788 +0.17(+1.92%)
Oct 19, 2006 8.741 8.753 8.564 8.607 10,958,640 -0.11(-1.31%)
Oct 18, 2006 8.694 8.741 8.611 8.722 12,038,504 +0.09(+1.10%)
Oct 17, 2006 8.670 8.706 8.600 8.627 8,835,229 -0.07(-0.81%)
Oct 16, 2006 8.643 8.733 8.631 8.698 7,990,029 +0.06(+0.64%)
Oct 13, 2006 8.793 8.796 8.541 8.643 17,277,318 -0.15(-1.70%)
Oct 12, 2006 8.852 8.856 8.702 8.793 17,011,924 +0.00(+0.00%)
Oct 11, 2006 8.859 8.919 8.753 8.793 14,701,594 -0.15(-1.67%)
Oct 10, 2006 9.013 9.092 8.804 8.942 17,268,430 -0.02(-0.18%)
Oct 09, 2006 8.631 9.045 8.631 8.958 14,764,069 +0.10(+1.16%)
Oct 06, 2006 8.946 8.985 8.828 8.856 12,245,995 -0.09(-1.01%)
Oct 05, 2006 9.025 9.048 8.919 8.946 10,584,548 -0.09(-0.96%)
Oct 04, 2006 9.088 9.096 8.970 9.033 7,301,781 -0.09(-1.04%)
Oct 03, 2006 9.084 9.202 9.021 9.127 5,815,825 +0.05(+0.56%)
Oct 02, 2006 9.143 9.147 9.001 9.076 6,826,864 -0.04(-0.39%)
Sep 29, 2006 9.147 9.182 9.068 9.111 7,248,702 -0.03(-0.30%)
Sep 28, 2006 9.123 9.194 9.072 9.139 8,075,362 +0.00(+0.04%)
Sep 27, 2006 9.068 9.147 8.982 9.135 7,467,113 +0.04(+0.48%)
Sep 26, 2006 9.072 9.155 9.013 9.092 7,667,492 +0.03(+0.35%)
Sep 25, 2006 9.025 9.108 8.915 9.060 8,421,772 +0.07(+0.74%)
Sep 22, 2006 8.800 9.037 8.789 8.993 9,559,287 +0.16(+1.83%)
Sep 21, 2006 8.899 8.938 8.714 8.832 11,634,952 -0.11(-1.19%)
Sep 20, 2006 8.741 8.946 8.741 8.938 12,791,006 +0.08(+0.89%)
Sep 19, 2006 8.938 8.989 8.820 8.859 9,020,624 -0.04(-0.40%)
Sep 18, 2006 8.859 8.922 8.769 8.895 8,715,611 +0.04(+0.40%)
Sep 15, 2006 9.135 9.139 8.698 8.859 15,080,511 -0.24(-2.68%)
Sep 14, 2006 9.037 9.119 8.982 9.104 9,321,320 +0.09(+0.96%)
Sep 13, 2006 8.919 9.048 8.781 9.017 10,450,962 +0.06(+0.66%)
Sep 12, 2006 9.391 9.391 8.903 8.958 20,984,970 -0.52(-5.52%)
Sep 11, 2006 9.450 9.509 9.367 9.482 8,600,818 +0.04(+0.38%)
Sep 08, 2006 9.300 9.474 9.210 9.446 8,123,108 +0.21(+2.26%)
Sep 07, 2006 9.297 9.352 9.190 9.237 6,352,963 -0.06(-0.59%)
Sep 06, 2006 9.245 9.352 9.226 9.293 7,097,592 +0.00(+0.00%)
Sep 05, 2006 9.348 9.450 9.293 9.293 10,605,627 -0.06(-0.67%)
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.