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 (%)
Oct 29, 2010 8.609 8.621 8.535 8.551 14,105,461 -0.07(-0.77%)
Oct 28, 2010 8.633 8.648 8.528 8.617 15,532,171 -0.01(-0.14%)
Oct 27, 2010 8.500 8.636 8.446 8.629 14,918,138 +0.17(+2.02%)
Oct 25, 2010 8.485 8.539 8.454 8.458 9,643,433 -0.02(-0.18%)
Oct 22, 2010 8.446 8.520 8.415 8.473 10,298,487 +0.02(+0.23%)
Oct 21, 2010 8.462 8.497 8.380 8.454 11,193,460 -0.00(-0.05%)
Oct 20, 2010 8.345 8.499 8.322 8.458 12,809,314 +0.13(+1.59%)
Oct 19, 2010 8.504 8.526 8.306 8.326 23,967,412 -0.30(-3.47%)
Oct 18, 2010 8.555 8.671 8.524 8.625 15,868,395 +0.07(+0.82%)
Oct 15, 2010 8.633 8.668 8.551 8.555 16,484,175 -0.05(-0.63%)
Oct 14, 2010 8.535 8.695 8.504 8.609 22,463,862 +0.05(+0.64%)
Oct 13, 2010 8.450 8.594 8.434 8.555 17,767,700 +0.12(+1.48%)
Oct 12, 2010 8.372 8.438 8.329 8.430 12,329,038 +0.04(+0.46%)
Oct 11, 2010 8.259 8.411 8.244 8.392 14,295,921 +0.12(+1.41%)
Oct 08, 2010 8.275 8.318 8.201 8.275 17,819,854 -0.01(-0.14%)
Oct 07, 2010 8.279 8.306 8.232 8.287 132,864 +0.04(+0.47%)
Oct 06, 2010 8.298 8.341 8.248 8.248 17,763,030 -0.06(-0.70%)
Oct 05, 2010 8.333 8.462 8.302 8.306 369,390 +0.00(+0.05%)
Oct 04, 2010 8.442 8.442 8.279 8.302 15,188,540 -0.14(-1.66%)
Oct 01, 2010 8.442 8.497 8.368 8.442 14,099,045 +0.02(+0.29%)
Sep 30, 2010 8.420 8.524 8.364 8.418 256,554 +0.01(+0.12%)
Sep 29, 2010 8.485 8.489 8.368 8.407 14,872,465 -0.10(-1.14%)
Sep 28, 2010 8.543 8.551 8.392 8.504 326,313 -0.02(-0.18%)
Sep 27, 2010 8.555 8.578 8.508 8.520 13,224,117 -0.07(-0.77%)
Sep 24, 2010 8.555 8.664 8.532 8.586 11,222,491 +0.09(+1.01%)
Sep 23, 2010 8.500 8.551 8.326 8.500 15,476,025 +0.10(+1.16%)
Sep 22, 2010 8.399 8.454 8.337 8.403 13,062,385 +0.01(+0.09%)
Sep 21, 2010 8.500 8.500 8.372 8.396 71,063 -0.11(-1.28%)
Sep 20, 2010 8.469 8.512 8.353 8.504 17,234,176 +0.03(+0.41%)
Sep 17, 2010 8.469 8.605 8.399 8.469 21,472,400 +0.12(+1.40%)
Sep 15, 2010 8.236 8.384 8.228 8.353 12,331,691 +0.09(+1.08%)
Sep 14, 2010 8.403 8.524 8.263 8.263 267,700 +0.09(+1.05%)
Sep 13, 2010 8.318 8.318 8.135 8.178 15,423,184 -0.08(-0.99%)
Sep 10, 2010 8.162 8.310 8.162 8.259 18,322,600 +0.09(+1.14%)
Sep 09, 2010 8.147 8.221 8.104 8.166 6,357 +0.12(+1.50%)
Sep 08, 2010 8.042 8.112 7.995 8.046 122,856 +0.00(+0.00%)
Sep 07, 2010 8.038 8.100 8.005 8.046 12,490 +0.00(+0.05%)
Sep 03, 2010 7.945 8.042 7.890 8.042 11,407,283 +0.12(+1.52%)
Sep 02, 2010 7.797 7.929 7.797 7.921 95,824 +0.12(+1.60%)
Sep 01, 2010 7.739 7.867 7.711 7.797 14,289,864 +0.13(+1.72%)
Aug 31, 2010 7.665 7.774 7.645 7.665 108,091 -0.10(-1.35%)
Aug 30, 2010 7.890 7.910 7.743 7.770 13,477,057 -0.10(-1.33%)
Aug 27, 2010 7.902 7.964 7.842 7.875 13,799,743 -0.04(-0.49%)
Aug 26, 2010 8.046 8.065 7.902 7.914 112,660 -0.13(-1.59%)
Aug 25, 2010 7.949 8.073 7.917 8.042 33,119 +0.06(+0.73%)
Aug 24, 2010 8.050 8.104 7.956 7.984 28,902 -0.14(-1.77%)
Aug 23, 2010 8.271 8.314 8.127 8.127 15,469,019 -0.09(-1.04%)
Aug 20, 2010 8.131 8.232 8.127 8.213 10,139,858 +0.02(+0.19%)
Aug 19, 2010 8.294 8.306 8.155 8.197 52,335 -0.12(-1.45%)
Aug 18, 2010 8.489 8.489 8.232 8.318 17,608 -0.24(-2.86%)
Aug 17, 2010 8.547 8.602 8.500 8.563 34,575 +0.04(+0.50%)
Aug 16, 2010 8.547 8.567 8.497 8.520 11,288,849 -0.03(-0.36%)
Aug 13, 2010 8.551 8.559 8.415 8.551 12,149,596 +0.02(+0.27%)
Aug 12, 2010 8.458 8.570 8.399 8.528 12,722,055 +0.01(+0.07%)
Aug 11, 2010 8.557 8.595 8.506 8.522 1,777 -0.16(-1.83%)
Aug 10, 2010 8.541 8.708 8.495 8.681 52,655 +0.09(+1.08%)
Aug 09, 2010 8.603 8.665 8.561 8.588 13,200,753 -0.00(-0.05%)
Aug 06, 2010 8.591 8.599 8.417 8.591 25,430,186 +0.08(+0.95%)
Aug 05, 2010 8.398 8.564 8.352 8.510 16,957,872 +0.09(+1.01%)
Aug 04, 2010 8.390 8.452 8.324 8.425 20,899 +0.07(+0.88%)
Aug 03, 2010 8.232 8.406 8.204 8.352 20,276 +0.08(+0.94%)
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.