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 (%)
Jun 30, 2004 6.902 7.020 6.875 6.982 8,580,097 +0.06(+0.83%)
Jun 29, 2004 6.902 6.944 6.875 6.925 14,525,378 +0.01(+0.17%)
Jun 28, 2004 6.871 6.928 6.836 6.913 6,294,052 +0.04(+0.61%)
Jun 25, 2004 6.959 6.967 6.848 6.871 13,893,523 -0.10(-1.43%)
Jun 24, 2004 6.898 7.043 6.840 6.971 10,250,970 +0.07(+1.06%)
Jun 23, 2004 6.867 6.905 6.717 6.898 12,323,268 +0.05(+0.78%)
Jun 22, 2004 6.664 6.921 6.552 6.844 18,228,666 +0.18(+2.71%)
Jun 21, 2004 6.809 6.809 6.618 6.664 9,153,303 -0.15(-2.20%)
Jun 18, 2004 6.575 6.813 6.572 6.813 16,258,550 +0.26(+3.92%)
Jun 17, 2004 6.637 6.664 6.549 6.556 8,723,985 -0.08(-1.16%)
Jun 16, 2004 6.610 6.668 6.598 6.633 5,312,643 +0.02(+0.35%)
Jun 15, 2004 6.541 6.652 6.541 6.610 10,198,315 +0.09(+1.35%)
Jun 14, 2004 6.522 6.583 6.503 6.522 8,313,696 +0.00(+0.00%)
Jun 10, 2004 6.522 6.575 6.506 6.522 6,801,049 +0.00(+0.00%)
Jun 09, 2004 6.541 6.637 6.495 6.522 10,620,073 -0.03(-0.41%)
Jun 08, 2004 6.476 6.549 6.430 6.549 6,436,376 +0.09(+1.43%)
Jun 07, 2004 6.418 6.491 6.338 6.457 5,454,185 +0.05(+0.72%)
Jun 04, 2004 6.480 6.522 6.399 6.410 4,789,746 -0.04(-0.59%)
Jun 03, 2004 6.426 6.522 6.410 6.449 7,529,611 -0.01(-0.12%)
Jun 02, 2004 6.395 6.476 6.341 6.457 5,643,950 +0.10(+1.57%)
Jun 01, 2004 6.407 6.464 6.330 6.357 6,634,222 -0.05(-0.72%)
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%)
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.