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 )

54.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2011 8.890 9.007 8.847 8.937 28,033,580 +0.02(+0.17%)
Feb 25, 2011 8.999 8.999 8.894 8.921 18,121,450 -0.04(-0.48%)
Feb 24, 2011 8.995 9.155 8.937 8.964 23,296,644 -0.05(-0.61%)
Feb 23, 2011 9.050 9.081 8.944 9.019 17,571,966 -0.04(-0.39%)
Feb 22, 2011 8.952 9.147 8.925 9.054 26,562,606 +0.04(+0.43%)
Feb 18, 2011 9.007 9.019 8.944 9.015 13,964,176 +0.00(+0.04%)
Feb 17, 2011 8.980 9.054 8.921 9.011 26,704,222 -0.05(-0.56%)
Feb 16, 2011 8.827 9.062 8.804 9.062 23,879,180 +0.24(+2.70%)
Feb 15, 2011 8.761 8.824 8.628 8.824 21,402,298 +0.07(+0.80%)
Feb 14, 2011 8.761 8.839 8.714 8.753 15,307,737 -0.06(-0.71%)
Feb 11, 2011 8.730 8.824 8.679 8.816 14,399,064 +0.04(+0.47%)
Feb 10, 2011 8.775 8.864 8.720 8.775 11,220,691 -0.02(-0.22%)
Feb 09, 2011 8.654 8.794 8.623 8.794 12,261,163 +0.14(+1.62%)
Feb 08, 2011 8.670 8.732 8.623 8.654 13,582,628 -0.02(-0.22%)
Feb 07, 2011 8.713 8.740 8.639 8.674 21,875,292 +0.00(+0.00%)
Feb 04, 2011 8.549 8.713 8.549 8.674 17,316,804 +0.19(+2.20%)
Feb 03, 2011 8.386 8.549 8.386 8.487 16,941,228 +0.08(+0.97%)
Feb 02, 2011 8.386 8.468 8.382 8.406 13,535,529 -0.02(-0.23%)
Feb 01, 2011 8.347 8.452 8.340 8.425 12,223,852 +0.11(+1.36%)
Jan 31, 2011 8.297 8.412 8.270 8.312 21,730,430 +0.04(+0.52%)
Jan 28, 2011 8.375 8.406 8.262 8.270 17,529,460 -0.09(-1.02%)
Jan 27, 2011 8.425 8.445 8.355 8.355 20,988,874 -0.04(-0.46%)
Jan 26, 2011 8.421 8.561 8.390 8.394 20,286,504 -0.02(-0.18%)
Jan 25, 2011 8.441 8.468 8.371 8.410 14,501,824 +0.00(+0.00%)
Jan 24, 2011 8.382 8.507 8.382 8.410 14,127,886 +0.03(+0.42%)
Jan 21, 2011 8.433 8.464 8.367 8.375 16,939,326 -0.01(-0.14%)
Jan 20, 2011 8.332 8.483 8.332 8.386 19,364,308 +0.03(+0.37%)
Jan 19, 2011 8.320 8.382 8.278 8.355 19,120,156 +0.03(+0.37%)
Jan 18, 2011 8.340 8.363 8.312 8.324 14,200,869 -0.00(-0.05%)
Jan 14, 2011 8.344 8.402 8.297 8.328 12,505,647 -0.03(-0.37%)
Jan 13, 2011 8.445 8.456 8.340 8.359 14,824,862 -0.09(-1.06%)
Jan 12, 2011 8.371 8.476 8.312 8.448 14,650,956 +0.12(+1.40%)
Jan 11, 2011 8.281 8.359 8.192 8.332 15,623,139 -0.03(-0.37%)
Jan 10, 2011 8.382 8.417 8.351 8.363 11,786,449 -0.03(-0.32%)
Jan 07, 2011 8.413 8.468 8.351 8.390 12,124,826 -0.09(-1.02%)
Jan 06, 2011 8.472 8.499 8.390 8.476 19,217,674 -0.03(-0.32%)
Jan 05, 2011 8.429 8.549 8.410 8.503 20,842,448 +0.07(+0.88%)
Jan 04, 2011 8.460 8.495 8.359 8.429 23,366,992 -0.12(-1.41%)
Jan 03, 2011 8.713 8.720 8.480 8.549 27,196,196 -0.14(-1.57%)
Dec 31, 2010 8.600 8.709 8.588 8.685 13,780,425 +0.07(+0.81%)
Dec 30, 2010 8.534 8.654 8.534 8.615 13,849,785 +0.08(+0.91%)
Dec 29, 2010 8.448 8.588 8.445 8.538 10,197,150 +0.09(+1.10%)
Dec 28, 2010 8.483 8.542 8.445 8.445 9,221,718 -0.08(-0.91%)
Dec 27, 2010 8.417 8.553 8.402 8.522 12,868,092 +0.09(+1.01%)
Dec 23, 2010 8.441 8.483 8.386 8.437 11,013,008 -0.02(-0.28%)
Dec 22, 2010 8.421 8.483 8.377 8.460 17,254,408 +0.03(+0.32%)
Dec 21, 2010 8.417 8.460 8.367 8.433 16,008,772 -0.02(-0.18%)
Dec 20, 2010 8.429 8.464 8.336 8.448 15,152,675 +0.02(+0.23%)
Dec 17, 2010 8.375 8.476 8.320 8.429 25,396,588 +0.04(+0.51%)
Dec 16, 2010 8.301 8.425 8.262 8.386 23,257,958 +0.08(+0.98%)
Dec 15, 2010 8.169 8.312 8.157 8.305 28,022,816 +0.15(+1.81%)
Dec 14, 2010 8.118 8.161 8.083 8.157 23,888,600 -0.04(-0.52%)
Dec 13, 2010 8.025 8.223 8.002 8.200 41,225,508 +0.18(+2.23%)
Dec 10, 2010 8.091 8.130 7.975 8.021 34,588,024 -0.04(-0.53%)
Dec 09, 2010 8.145 8.145 8.025 8.064 20,603,308 +0.00(+0.00%)
Dec 08, 2010 8.056 8.087 8.033 8.064 38,811,160 +0.03(+0.39%)
Dec 07, 2010 8.060 8.149 8.013 8.033 28,215,756 -0.13(-1.57%)
Dec 06, 2010 8.173 8.200 8.013 8.161 38,993,740 -0.04(-0.47%)
Dec 03, 2010 8.328 8.340 8.157 8.200 41,146,668 -0.20(-2.40%)
Dec 02, 2010 8.507 8.666 8.293 8.402 102,245,120 -0.87(-9.35%)
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.