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 )

54.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 29, 2012 9.307 9.331 9.255 9.319 13,931,430 +0.11(+1.18%)
Jun 28, 2012 9.114 9.222 9.050 9.210 13,052,846 +0.05(+0.57%)
Jun 27, 2012 9.086 9.186 9.054 9.158 10,865,790 +0.10(+1.11%)
Jun 26, 2012 9.122 9.134 9.013 9.058 16,276,919 -0.06(-0.66%)
Jun 25, 2012 9.110 9.172 9.030 9.118 15,395,879 -0.08(-0.87%)
Jun 22, 2012 9.259 9.303 9.154 9.198 32,853,074 -0.06(-0.65%)
Jun 21, 2012 9.291 9.319 9.212 9.259 16,358,560 +0.00(+0.04%)
Jun 20, 2012 9.146 9.279 9.118 9.255 15,622,079 +0.13(+1.41%)
Jun 19, 2012 9.186 9.210 9.102 9.126 16,719,425 -0.04(-0.44%)
Jun 18, 2012 9.166 9.186 9.058 9.166 15,492,863 +0.00(+0.00%)
Jun 15, 2012 9.154 9.214 9.082 9.166 21,106,246 +0.09(+1.02%)
Jun 14, 2012 8.889 9.086 8.772 9.074 43,812,236 +0.52(+6.06%)
Jun 13, 2012 8.628 8.656 8.509 8.555 27,812,854 -0.08(-0.98%)
Jun 12, 2012 8.567 8.672 8.567 8.640 20,444,600 +0.06(+0.70%)
Jun 11, 2012 8.780 8.780 8.555 8.579 24,598,580 -0.09(-1.02%)
Jun 08, 2012 8.728 8.744 8.660 8.668 21,974,394 -0.07(-0.78%)
Jun 07, 2012 8.889 8.917 8.736 8.736 18,280,814 -0.08(-0.96%)
Jun 06, 2012 8.804 8.851 8.776 8.821 16,023,691 +0.04(+0.41%)
Jun 05, 2012 8.752 8.837 8.752 8.784 14,299,966 -0.02(-0.23%)
Jun 04, 2012 8.680 8.804 8.664 8.804 15,593,060 +0.11(+1.25%)
Jun 01, 2012 8.813 8.829 8.692 8.696 13,090,646 -0.15(-1.68%)
May 31, 2012 8.961 8.993 8.829 8.845 16,402,967 -0.14(-1.52%)
May 30, 2012 9.009 9.062 8.921 8.981 16,854,992 -0.08(-0.89%)
May 29, 2012 9.034 9.086 9.001 9.062 10,099,917 +0.06(+0.62%)
May 25, 2012 8.889 9.030 8.889 9.005 8,329,803 +0.10(+1.17%)
May 24, 2012 8.905 8.961 8.837 8.901 12,322,663 -0.00(-0.05%)
May 23, 2012 8.925 8.965 8.784 8.905 14,065,424 -0.06(-0.72%)
May 22, 2012 8.905 8.989 8.861 8.969 12,301,397 +0.09(+1.04%)
May 21, 2012 8.817 8.901 8.780 8.877 8,827,589 +0.11(+1.28%)
May 18, 2012 8.800 8.867 8.744 8.764 12,677,619 -0.05(-0.55%)
May 17, 2012 8.921 8.937 8.813 8.813 9,432,572 -0.12(-1.31%)
May 16, 2012 8.941 9.062 8.913 8.929 11,359,194 +0.02(+0.27%)
May 15, 2012 9.009 9.042 8.889 8.905 12,641,100 -0.14(-1.60%)
May 14, 2012 9.110 9.130 9.001 9.050 13,304,436 -0.18(-1.96%)
May 11, 2012 9.182 9.303 9.122 9.230 11,080,867 +0.00(+0.02%)
May 10, 2012 9.152 9.248 9.132 9.228 10,627,112 +0.11(+1.23%)
May 09, 2012 9.108 9.216 9.044 9.116 9,643,209 -0.04(-0.48%)
May 08, 2012 9.172 9.200 9.112 9.160 9,259,043 -0.04(-0.43%)
May 07, 2012 9.240 9.260 9.184 9.200 8,546,977 -0.04(-0.48%)
May 04, 2012 9.288 9.324 9.224 9.244 8,624,510 -0.05(-0.56%)
May 03, 2012 9.344 9.392 9.272 9.296 8,713,724 -0.04(-0.39%)
May 02, 2012 9.308 9.356 9.288 9.332 7,108,183 -0.03(-0.34%)
May 01, 2012 9.304 9.444 9.284 9.364 8,328,275 +0.06(+0.64%)
Apr 30, 2012 9.304 9.340 9.256 9.304 10,790,753 -0.03(-0.34%)
Apr 27, 2012 9.352 9.364 9.260 9.336 7,887,364 +0.02(+0.26%)
Apr 26, 2012 9.276 9.360 9.200 9.312 9,981,965 +0.04(+0.43%)
Apr 25, 2012 9.352 9.372 9.232 9.272 7,352,490 -0.05(-0.51%)
Apr 24, 2012 9.280 9.348 9.264 9.320 10,981,447 +0.02(+0.26%)
Apr 23, 2012 9.260 9.344 9.196 9.296 9,999,702 +0.00(+0.00%)
Apr 20, 2012 9.300 9.336 9.246 9.296 14,754,942 +0.02(+0.17%)
Apr 19, 2012 9.420 9.426 9.260 9.280 14,946,741 -0.11(-1.19%)
Apr 18, 2012 9.408 9.492 9.372 9.392 10,668,959 -0.08(-0.84%)
Apr 17, 2012 9.416 9.544 9.416 9.472 11,244,841 +0.05(+0.51%)
Apr 16, 2012 9.456 9.488 9.360 9.424 9,105,363 +0.02(+0.26%)
Apr 13, 2012 9.428 9.492 9.388 9.400 10,355,862 -0.04(-0.47%)
Apr 12, 2012 9.372 9.454 9.332 9.444 11,554,314 +0.06(+0.68%)
Apr 11, 2012 9.356 9.424 9.324 9.380 10,467,173 +0.08(+0.82%)
Apr 10, 2012 9.444 9.528 9.276 9.304 14,477,570 -0.09(-0.98%)
Apr 09, 2012 9.400 9.464 9.356 9.396 11,917,699 -0.14(-1.43%)
Apr 05, 2012 9.444 9.536 9.404 9.532 15,406,387 +0.12(+1.27%)
Apr 04, 2012 9.480 9.536 9.408 9.412 17,859,916 -0.08(-0.80%)
Apr 03, 2012 9.760 9.772 9.484 9.488 22,160,446 -0.26(-2.71%)
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.