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 (%)
Sep 30, 2011 8.912 9.033 8.872 8.872 17,069,242 -0.11(-1.17%)
Sep 29, 2011 8.989 9.045 8.868 8.977 16,269,437 +0.11(+1.23%)
Sep 28, 2011 8.827 8.973 8.827 8.868 15,507,868 +0.00(+0.05%)
Sep 27, 2011 8.993 9.070 8.833 8.864 16,302,286 -0.04(-0.45%)
Sep 26, 2011 8.880 8.928 8.767 8.904 27,449,236 +0.11(+1.19%)
Sep 23, 2011 8.738 8.957 8.714 8.799 19,196,384 +0.02(+0.23%)
Sep 22, 2011 8.621 8.835 8.609 8.779 23,605,248 -0.01(-0.14%)
Sep 21, 2011 9.017 9.078 8.783 8.791 17,731,556 -0.26(-2.90%)
Sep 20, 2011 9.066 9.151 8.985 9.054 13,981,777 +0.01(+0.13%)
Sep 19, 2011 8.969 9.086 8.860 9.041 15,743,654 -0.00(-0.04%)
Sep 16, 2011 9.155 9.183 9.045 9.045 15,117,587 -0.09(-0.97%)
Sep 15, 2011 9.050 9.199 8.961 9.134 19,626,460 +0.21(+2.31%)
Sep 14, 2011 8.888 8.981 8.831 8.928 15,746,578 +0.05(+0.55%)
Sep 13, 2011 8.835 8.944 8.803 8.880 15,668,678 +0.06(+0.73%)
Sep 12, 2011 8.775 8.880 8.540 8.815 28,646,586 -0.08(-0.91%)
Sep 09, 2011 8.981 9.001 8.751 8.896 48,273,024 -0.54(-5.70%)
Sep 08, 2011 9.518 9.607 9.421 9.433 17,688,376 -0.06(-0.64%)
Sep 07, 2011 9.284 9.498 9.227 9.494 13,728,910 +0.30(+3.25%)
Sep 06, 2011 9.134 9.239 9.074 9.195 19,993,974 -0.13(-1.39%)
Sep 02, 2011 9.316 9.421 9.296 9.324 9,311,381 -0.09(-0.99%)
Sep 01, 2011 9.546 9.559 9.413 9.417 16,519,620 -0.10(-1.06%)
Aug 31, 2011 9.348 9.550 9.316 9.518 20,405,864 +0.20(+2.17%)
Aug 30, 2011 9.401 9.482 9.268 9.316 18,323,512 -0.12(-1.24%)
Aug 29, 2011 9.231 9.433 9.203 9.433 11,639,482 +0.27(+2.95%)
Aug 26, 2011 9.074 9.203 8.884 9.163 14,509,633 +0.07(+0.80%)
Aug 25, 2011 9.110 9.175 9.009 9.090 19,299,006 +0.00(+0.00%)
Aug 24, 2011 9.167 9.320 9.070 9.090 23,696,684 -0.14(-1.53%)
Aug 23, 2011 9.138 9.231 9.033 9.231 18,443,588 +0.05(+0.57%)
Aug 22, 2011 9.308 9.324 9.128 9.179 17,525,280 +0.00(+0.04%)
Aug 19, 2011 9.179 9.320 9.142 9.175 17,171,738 -0.09(-0.96%)
Aug 18, 2011 9.252 9.494 9.146 9.264 34,289,420 -0.18(-1.92%)
Aug 17, 2011 9.385 9.514 9.348 9.445 11,092,745 +0.12(+1.30%)
Aug 16, 2011 9.191 9.409 9.163 9.324 19,791,414 +0.08(+0.92%)
Aug 15, 2011 9.199 9.268 9.124 9.239 18,080,300 +0.06(+0.62%)
Aug 12, 2011 9.219 9.272 9.011 9.183 15,699,716 +0.05(+0.53%)
Aug 11, 2011 8.839 9.231 8.795 9.134 22,451,496 +0.30(+3.35%)
Aug 10, 2011 8.971 9.088 8.810 8.838 26,090,098 -0.25(-2.79%)
Aug 09, 2011 9.370 9.104 8.671 9.092 29,718,772 +0.10(+1.12%)
Aug 08, 2011 9.370 9.459 8.992 8.992 27,176,510 -0.50(-5.27%)
Aug 05, 2011 9.701 9.773 9.310 9.491 35,711,500 -0.07(-0.72%)
Aug 04, 2011 9.709 9.757 9.560 9.560 29,597,514 -0.22(-2.27%)
Aug 03, 2011 9.713 9.802 9.584 9.782 16,890,412 +0.10(+1.08%)
Aug 02, 2011 9.906 9.923 9.677 9.677 16,528,312 -0.27(-2.75%)
Aug 01, 2011 10.10 10.11 9.902 9.951 12,839,564 -0.07(-0.72%)
Jul 29, 2011 9.951 10.13 9.935 10.02 15,002,666 +0.01(+0.12%)
Jul 28, 2011 10.08 10.16 9.999 10.01 12,143,161 -0.06(-0.56%)
Jul 27, 2011 10.01 10.10 9.967 10.07 16,342,432 +0.02(+0.20%)
Jul 26, 2011 10.02 10.14 10.02 10.05 10,425,265 +0.04(+0.44%)
Jul 25, 2011 10.05 10.12 9.999 10.00 16,159,245 -0.20(-1.94%)
Jul 22, 2011 10.22 10.23 10.16 10.20 20,768,630 +0.06(+0.64%)
Jul 21, 2011 10.30 10.36 10.10 10.14 30,990,588 -0.25(-2.37%)
Jul 20, 2011 10.41 10.42 10.26 10.38 14,501,052 -0.03(-0.27%)
Jul 19, 2011 10.24 10.41 10.22 10.41 14,231,625 +0.17(+1.65%)
Jul 18, 2011 10.27 10.29 10.14 10.24 13,108,580 -0.03(-0.27%)
Jul 15, 2011 10.22 10.28 10.14 10.27 13,545,027 +0.05(+0.51%)
Jul 14, 2011 10.18 10.28 10.14 10.22 12,120,723 +0.04(+0.36%)
Jul 13, 2011 10.25 10.30 10.17 10.18 15,224,603 +0.05(+0.52%)
Jul 12, 2011 10.07 10.24 10.07 10.13 13,464,318 +0.06(+0.60%)
Jul 11, 2011 10.06 10.16 10.04 10.07 11,536,602 -0.14(-1.34%)
Jul 08, 2011 10.18 10.25 10.12 10.20 9,862,750 -0.06(-0.55%)
Jul 07, 2011 10.18 10.33 10.16 10.26 12,775,075 +0.13(+1.31%)
Jul 06, 2011 10.08 10.18 10.02 10.13 11,743,140 +0.04(+0.36%)
Jul 05, 2011 10.09 10.15 9.999 10.09 13,939,653 -0.02(-0.16%)
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.