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 )

55.63 -1.30 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 29, 2010 8.191 8.290 8.179 8.221 18,406,538 +0.03(+0.42%)
Jan 28, 2010 8.175 8.321 8.148 8.187 14,639,459 -0.07(-0.88%)
Jan 27, 2010 8.290 8.344 8.160 8.260 20,281,008 -0.03(-0.32%)
Jan 26, 2010 8.302 8.379 8.260 8.286 18,821,048 -0.08(-1.01%)
Jan 25, 2010 8.367 8.405 8.309 8.371 24,773,464 +0.02(+0.23%)
Jan 22, 2010 8.229 8.425 8.191 8.352 37,736,576 +0.10(+1.16%)
Jan 21, 2010 8.244 8.375 8.214 8.256 38,533,408 -0.03(-0.32%)
Jan 20, 2010 8.068 8.300 8.010 8.283 31,586,952 +0.19(+2.37%)
Jan 19, 2010 7.930 8.098 7.922 8.091 22,198,150 +0.14(+1.79%)
Jan 15, 2010 7.922 7.949 7.949 7.949 43,089,212 +0.03(+0.44%)
Jan 14, 2010 7.887 7.941 7.845 7.914 17,008,372 +0.00(+0.00%)
Jan 13, 2010 7.983 8.018 7.757 7.914 22,870,422 -0.03(-0.39%)
Jan 12, 2010 7.849 8.029 7.828 7.945 28,505,206 +0.14(+1.82%)
Jan 11, 2010 7.757 7.818 7.726 7.803 19,492,006 +0.03(+0.39%)
Jan 08, 2010 7.849 7.849 7.719 7.772 27,341,332 -0.07(-0.93%)
Jan 07, 2010 7.769 7.853 7.698 7.845 27,543,774 +0.08(+0.99%)
Jan 06, 2010 7.765 7.803 7.676 7.769 32,757,750 +0.00(+0.05%)
Jan 05, 2010 7.864 7.884 7.738 7.765 25,941,438 -0.09(-1.17%)
Jan 04, 2010 7.876 7.922 7.841 7.857 16,576,685 -0.02(-0.24%)
Dec 31, 2009 7.849 7.876 7.876 7.876 35,753,536 +0.02(+0.20%)
Dec 30, 2009 7.845 7.899 7.830 7.861 9,034,311 +0.02(+0.24%)
Dec 29, 2009 7.945 7.987 7.834 7.841 14,555,173 -0.11(-1.40%)
Dec 28, 2009 7.945 7.972 7.861 7.953 10,980,836 +0.03(+0.39%)
Dec 24, 2009 7.941 7.976 7.891 7.922 4,918,341 -0.00(-0.05%)
Dec 23, 2009 7.945 8.006 7.907 7.926 12,961,695 +0.02(+0.29%)
Dec 22, 2009 7.884 7.937 7.853 7.903 12,446,892 +0.09(+1.13%)
Dec 21, 2009 7.780 7.903 7.734 7.815 26,036,482 +0.09(+1.19%)
Dec 18, 2009 7.815 7.872 7.699 7.723 37,944,880 -0.08(-1.08%)
Dec 17, 2009 7.849 7.903 7.792 7.807 29,341,034 -0.06(-0.71%)
Dec 16, 2009 7.738 7.987 7.715 7.863 43,633,988 +0.13(+1.66%)
Dec 15, 2009 7.665 7.742 7.627 7.734 33,595,076 +0.09(+1.20%)
Dec 14, 2009 7.669 7.680 7.588 7.642 32,926,556 -0.04(-0.55%)
Dec 11, 2009 7.723 7.765 7.661 7.684 30,506,334 -0.01(-0.15%)
Dec 10, 2009 7.692 7.746 7.627 7.696 36,077,708 +0.01(+0.15%)
Dec 09, 2009 7.757 7.757 7.535 7.684 71,365,128 -0.04(-0.50%)
Dec 08, 2009 7.688 7.914 7.462 7.723 200,894,944 -1.04(-11.90%)
Dec 07, 2009 8.628 8.812 8.590 8.766 25,862,894 +0.13(+1.56%)
Dec 04, 2009 8.578 8.741 8.536 8.632 32,304,622 +0.10(+1.17%)
Dec 03, 2009 8.724 8.724 8.520 8.532 20,825,626 -0.18(-2.03%)
Dec 02, 2009 8.827 8.835 8.693 8.708 22,098,462 -0.07(-0.83%)
Dec 01, 2009 8.781 8.873 8.731 8.781 15,463,061 +0.06(+0.66%)
Nov 30, 2009 8.789 8.793 8.655 8.724 16,853,892 -0.05(-0.57%)
Nov 27, 2009 8.766 8.804 8.655 8.774 5,452,879 -0.07(-0.74%)
Nov 25, 2009 8.820 8.908 8.820 8.839 13,190,915 -0.01(-0.13%)
Nov 24, 2009 8.777 8.850 8.747 8.850 12,925,603 +0.05(+0.61%)
Nov 23, 2009 8.858 8.910 8.758 8.797 10,745,991 +0.03(+0.31%)
Nov 20, 2009 8.777 8.873 8.712 8.770 17,691,678 +0.02(+0.18%)
Nov 19, 2009 8.701 8.762 8.670 8.754 16,565,685 +0.03(+0.40%)
Nov 18, 2009 8.862 8.866 8.693 8.720 13,895,131 -0.13(-1.47%)
Nov 17, 2009 8.969 8.996 8.827 8.850 12,531,572 -0.13(-1.49%)
Nov 16, 2009 8.935 9.000 8.870 8.985 15,482,978 +0.05(+0.56%)
Nov 13, 2009 8.935 8.996 8.889 8.935 9,066,316 +0.03(+0.39%)
Nov 12, 2009 9.000 9.073 8.896 8.900 13,145,984 -0.16(-1.78%)
Nov 11, 2009 9.123 9.169 9.023 9.061 10,228,057 -0.03(-0.30%)
Nov 10, 2009 9.215 9.253 9.065 9.088 23,552,294 +0.00(+0.00%)
Nov 09, 2009 8.912 9.100 8.912 9.088 14,365,832 +0.16(+1.80%)
Nov 06, 2009 8.931 8.965 8.862 8.927 14,806,215 +0.04(+0.47%)
Nov 05, 2009 8.881 8.965 8.866 8.885 12,509,105 +0.03(+0.30%)
Nov 04, 2009 8.873 8.946 8.831 8.858 13,963,084 +0.00(+0.00%)
Nov 03, 2009 8.854 8.923 8.751 8.858 18,290,688 -0.03(-0.30%)
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.