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 (%)
Mar 31, 2009 8.513 8.596 8.300 8.387 15,793,772 -0.09(-1.07%)
Mar 30, 2009 8.596 8.691 8.347 8.478 13,592,710 -0.30(-3.42%)
Mar 26, 2009 8.640 8.782 8.533 8.778 18,166,322 +0.19(+2.26%)
Mar 25, 2009 8.391 8.596 8.292 8.584 20,955,704 +0.24(+2.89%)
Mar 24, 2009 8.240 8.493 8.209 8.343 19,794,864 +0.01(+0.14%)
Mar 23, 2009 8.187 8.335 8.138 8.331 22,576,886 +0.15(+1.79%)
Mar 20, 2009 8.315 8.331 8.138 8.185 18,494,092 -0.08(-1.00%)
Mar 19, 2009 8.497 8.497 8.185 8.268 13,205,675 -0.14(-1.65%)
Mar 18, 2009 8.339 8.485 8.213 8.406 16,749,730 -0.05(-0.61%)
Mar 17, 2009 8.339 8.462 8.130 8.458 15,420,868 +0.11(+1.28%)
Mar 16, 2009 8.478 8.596 8.327 8.351 12,247,819 -0.06(-0.66%)
Mar 13, 2009 8.450 8.472 8.312 8.406 0 -0.01(-0.14%)
Mar 12, 2009 8.232 8.478 8.134 8.418 19,058,678 +0.19(+2.31%)
Mar 11, 2009 8.537 8.632 8.066 8.229 22,971,612 -0.22(-2.62%)
Mar 10, 2009 8.098 8.596 7.928 8.450 33,157,278 +0.76(+9.87%)
Mar 09, 2009 7.798 7.936 7.663 7.691 24,257,838 -0.15(-1.96%)
Mar 06, 2009 8.031 8.090 7.703 7.845 0 -0.11(-1.44%)
Mar 05, 2009 8.019 8.189 7.885 7.960 20,325,292 -0.17(-2.14%)
Mar 04, 2009 8.090 8.300 7.968 8.134 17,510,118 +0.10(+1.28%)
Mar 02, 2009 8.043 8.165 7.904 8.031 18,248,252 -0.14(-1.69%)
Feb 27, 2009 8.181 8.335 8.043 8.169 0 -0.00(-0.05%)
Feb 26, 2009 8.612 8.612 8.031 8.173 31,490,698 -0.49(-5.66%)
Feb 25, 2009 8.430 8.806 8.430 8.663 22,868,050 +0.24(+2.81%)
Feb 24, 2009 8.351 8.450 8.221 8.426 19,905,384 +0.11(+1.38%)
Feb 23, 2009 8.810 8.821 8.300 8.312 24,284,802 -0.45(-5.14%)
Feb 20, 2009 8.604 8.845 8.505 8.762 0 +0.07(+0.82%)
Feb 19, 2009 8.564 8.810 8.564 8.691 22,224,718 +0.11(+1.24%)
Feb 18, 2009 8.315 8.647 8.244 8.584 28,198,264 +0.30(+3.58%)
Feb 17, 2009 8.300 8.402 8.047 8.288 26,734,640 -0.12(-1.46%)
Feb 13, 2009 8.379 8.576 8.335 8.410 17,512,672 -0.05(-0.56%)
Feb 12, 2009 8.442 8.481 8.173 8.458 26,794,764 -0.05(-0.60%)
Feb 11, 2009 8.493 8.600 8.387 8.509 20,475,656 +0.05(+0.63%)
Feb 10, 2009 8.846 9.036 8.168 8.456 49,690,408 -0.58(-6.42%)
Feb 09, 2009 9.016 9.073 8.874 9.036 13,083,714 +0.00(+0.00%)
Feb 06, 2009 8.728 9.071 8.657 9.036 20,013,516 +0.36(+4.14%)
Feb 05, 2009 8.728 8.834 8.527 8.677 22,695,954 -0.08(-0.90%)
Feb 04, 2009 8.913 8.965 8.736 8.756 15,329,417 -0.19(-2.16%)
Feb 03, 2009 8.783 9.008 8.685 8.949 18,065,250 +0.11(+1.29%)
Feb 02, 2009 8.842 8.996 8.767 8.834 21,931,768 -0.04(-0.44%)
Jan 30, 2009 9.505 9.588 8.850 8.874 0 -0.64(-6.76%)
Jan 29, 2009 9.643 9.757 9.485 9.517 13,349,690 -0.21(-2.15%)
Jan 28, 2009 9.895 9.895 9.627 9.726 15,409,467 -0.06(-0.60%)
Jan 27, 2009 9.852 9.935 9.603 9.785 11,523,836 -0.04(-0.44%)
Jan 26, 2009 9.734 9.919 9.686 9.828 14,514,881 +0.15(+1.55%)
Jan 23, 2009 9.651 9.722 9.532 9.678 14,892,061 -0.13(-1.33%)
Jan 22, 2009 9.671 9.860 9.639 9.809 12,721,996 +0.04(+0.44%)
Jan 21, 2009 9.631 9.793 8.834 9.765 16,661,792 +0.13(+1.39%)
Jan 20, 2009 9.816 9.935 9.603 9.631 13,588,475 -0.22(-2.20%)
Jan 16, 2009 9.761 9.888 9.607 9.848 0 +0.19(+1.92%)
Jan 15, 2009 9.544 9.694 9.402 9.663 17,452,484 +0.11(+1.11%)
Jan 14, 2009 9.667 9.840 9.525 9.556 19,653,718 -0.19(-1.98%)
Jan 13, 2009 9.674 9.820 9.659 9.749 19,734,542 +0.08(+0.86%)
Jan 12, 2009 9.789 9.844 9.623 9.667 15,676,556 -0.12(-1.21%)
Jan 09, 2009 9.994 10.04 9.761 9.785 17,923,822 -0.13(-1.27%)
Jan 08, 2009 10.08 10.13 9.820 9.911 23,821,228 -0.18(-1.80%)
Jan 07, 2009 9.962 10.28 9.962 10.09 17,947,438 +0.09(+0.91%)
Jan 06, 2009 10.55 10.62 9.958 10.00 26,953,612 -0.52(-4.91%)
Jan 05, 2009 10.44 10.56 10.35 10.52 12,439,311 +0.05(+0.49%)
Jan 02, 2009 10.45 10.52 10.31 10.47 0 +0.05(+0.49%)
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.