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, 2005 7.619 7.706 7.592 7.662 11,650,444 +0.09(+1.25%)
Nov 29, 2005 7.682 7.741 7.485 7.568 9,236,496 -0.14(-1.84%)
Nov 28, 2005 7.777 7.824 7.678 7.710 8,504,057 +0.03(+0.36%)
Nov 25, 2005 7.702 7.745 7.611 7.682 2,871,849 +0.02(+0.21%)
Nov 23, 2005 7.631 7.721 7.623 7.666 5,004,911 +0.06(+0.78%)
Nov 22, 2005 7.631 7.662 7.576 7.607 7,031,815 -0.06(-0.82%)
Nov 21, 2005 7.670 7.694 7.627 7.670 5,598,938 +0.02(+0.21%)
Nov 18, 2005 7.777 7.777 7.580 7.655 6,295,059 -0.02(-0.26%)
Nov 17, 2005 7.678 7.729 7.647 7.674 6,831,436 +0.03(+0.41%)
Nov 16, 2005 7.619 7.670 7.552 7.643 6,153,854 +0.04(+0.57%)
Nov 15, 2005 7.615 7.662 7.556 7.599 8,167,806 -0.02(-0.31%)
Nov 14, 2005 7.383 7.710 7.383 7.623 6,221,155 -0.03(-0.36%)
Nov 11, 2005 7.572 7.674 7.501 7.651 4,136,601 +0.11(+1.52%)
Nov 10, 2005 7.481 7.580 7.466 7.536 7,533,652 +0.03(+0.42%)
Nov 09, 2005 7.493 7.556 7.418 7.505 7,080,831 +0.02(+0.32%)
Nov 08, 2005 7.588 7.596 7.477 7.481 11,960,791 -0.13(-1.66%)
Nov 07, 2005 7.619 7.678 7.564 7.607 10,389,502 -0.02(-0.26%)
Nov 04, 2005 7.706 7.765 7.596 7.627 8,808,309 -0.09(-1.22%)
Nov 03, 2005 7.796 7.848 7.698 7.721 7,251,496 -0.09(-1.21%)
Nov 02, 2005 7.816 7.859 7.777 7.816 6,240,456 +0.01(+0.10%)
Nov 01, 2005 7.836 7.903 7.781 7.808 7,367,304 -0.03(-0.35%)
Oct 31, 2005 7.757 7.875 7.757 7.836 11,792,157 +0.12(+1.53%)
Oct 28, 2005 7.580 7.753 7.580 7.718 11,992,537 +0.18(+2.40%)
Oct 27, 2005 7.737 7.745 7.536 7.536 8,064,695 -0.23(-2.94%)
Oct 26, 2005 7.796 7.836 7.737 7.765 6,902,292 -0.03(-0.40%)
Oct 25, 2005 7.875 7.883 7.745 7.796 8,319,931 -0.11(-1.35%)
Oct 24, 2005 7.792 7.954 7.777 7.903 10,799,149 +0.11(+1.36%)
Oct 21, 2005 7.855 7.871 7.781 7.796 9,682,206 -0.00(-0.05%)
Oct 20, 2005 7.828 8.013 7.729 7.800 10,299,090 -0.07(-0.90%)
Oct 19, 2005 7.761 7.875 7.733 7.871 8,167,298 +0.07(+0.91%)
Oct 18, 2005 7.796 7.863 7.777 7.800 8,692,754 -0.03(-0.40%)
Oct 17, 2005 7.753 7.836 7.737 7.832 5,974,808 +0.07(+0.86%)
Oct 14, 2005 7.769 7.808 7.694 7.765 6,714,357 -0.00(-0.05%)
Oct 13, 2005 7.702 7.785 7.674 7.769 8,110,155 +0.03(+0.36%)
Oct 12, 2005 7.855 7.863 7.635 7.741 7,857,205 -0.13(-1.70%)
Oct 11, 2005 7.844 7.910 7.808 7.875 6,545,216 +0.02(+0.20%)
Oct 10, 2005 7.883 7.993 7.832 7.859 3,902,190 -0.04(-0.50%)
Oct 07, 2005 7.875 7.907 7.812 7.899 6,337,726 +0.05(+0.60%)
Oct 06, 2005 7.824 7.993 7.749 7.851 9,898,331 +0.02(+0.20%)
Oct 05, 2005 7.899 8.005 7.824 7.836 5,136,720 -0.09(-1.14%)
Oct 04, 2005 8.143 8.190 7.918 7.926 8,199,552 -0.17(-2.04%)
Oct 03, 2005 8.088 8.151 8.064 8.092 7,466,859 -0.02(-0.19%)
Sep 30, 2005 8.115 8.155 8.048 8.107 5,719,318 -0.01(-0.15%)
Sep 29, 2005 7.950 8.151 7.910 8.119 13,093,734 +0.13(+1.63%)
Sep 28, 2005 7.989 8.103 7.887 7.989 7,746,222 -0.05(-0.64%)
Sep 27, 2005 8.033 8.060 7.993 8.040 6,943,435 +0.00(+0.05%)
Sep 26, 2005 8.040 8.100 8.013 8.037 7,779,238 +0.01(+0.15%)
Sep 23, 2005 8.052 8.139 7.946 8.025 6,865,975 +0.04(+0.49%)
Sep 22, 2005 7.883 8.009 7.824 7.985 8,450,216 +0.07(+0.85%)
Sep 21, 2005 8.001 8.052 7.848 7.918 9,588,493 -0.08(-1.03%)
Sep 20, 2005 8.033 8.092 7.977 8.001 7,357,908 -0.04(-0.49%)
Sep 19, 2005 8.040 8.100 7.981 8.040 6,149,537 -0.05(-0.63%)
Sep 16, 2005 8.068 8.222 8.044 8.092 13,133,099 +0.04(+0.49%)
Sep 15, 2005 8.072 8.103 7.989 8.052 4,612,279 -0.02(-0.29%)
Sep 14, 2005 8.100 8.100 7.914 8.076 16,547,166 +0.21(+2.70%)
Sep 13, 2005 8.072 8.162 7.844 7.863 15,372,318 -0.10(-1.24%)
Sep 12, 2005 7.954 7.993 7.871 7.962 17,664,616 +0.06(+0.75%)
Sep 09, 2005 7.836 7.942 7.824 7.903 8,241,456 +0.12(+1.52%)
Sep 08, 2005 8.064 8.064 7.773 7.785 7,015,307 -0.07(-0.90%)
Sep 07, 2005 7.954 8.029 7.832 7.855 7,519,176 -0.07(-0.84%)
Sep 06, 2005 7.867 7.954 7.835 7.922 8,795,610 +0.08(+1.05%)
Sep 02, 2005 7.840 8.088 7.788 7.840 13,675,062 +0.04(+0.50%)
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.