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 )

54.77 -0.61 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 29, 2012 9.504 9.592 9.488 9.512 21,659,234 +0.00(+0.04%)
Feb 28, 2012 9.536 9.564 9.500 9.508 30,861,176 -0.04(-0.42%)
Feb 27, 2012 9.376 9.582 9.328 9.548 18,749,614 +0.14(+1.44%)
Feb 24, 2012 9.356 9.416 9.240 9.412 23,218,996 +0.22(+2.44%)
Feb 23, 2012 9.440 9.466 9.164 9.188 27,964,128 -0.26(-2.79%)
Feb 22, 2012 9.460 9.556 9.412 9.452 15,090,350 -0.07(-0.76%)
Feb 21, 2012 9.556 9.596 9.500 9.524 7,539,199 -0.04(-0.42%)
Feb 17, 2012 9.580 9.640 9.552 9.564 11,394,221 +0.02(+0.17%)
Feb 16, 2012 9.496 9.552 9.452 9.548 7,204,014 +0.05(+0.55%)
Feb 15, 2012 9.536 9.580 9.476 9.496 10,567,915 -0.05(-0.50%)
Feb 14, 2012 9.480 9.548 9.402 9.544 11,363,810 +0.13(+1.40%)
Feb 13, 2012 9.504 9.508 9.388 9.412 14,787,321 +0.01(+0.11%)
Feb 10, 2012 9.347 9.454 9.347 9.402 14,763,433 +0.02(+0.21%)
Feb 09, 2012 9.422 9.494 9.379 9.382 20,325,862 -0.02(-0.25%)
Feb 08, 2012 9.430 9.514 9.371 9.406 19,969,248 -0.02(-0.25%)
Feb 07, 2012 9.534 9.609 9.410 9.430 17,145,270 -0.14(-1.50%)
Feb 06, 2012 9.534 9.625 9.482 9.573 16,976,214 +0.06(+0.59%)
Feb 03, 2012 9.605 9.617 9.390 9.518 22,802,108 -0.02(-0.21%)
Feb 02, 2012 9.486 9.585 9.442 9.538 12,728,230 +0.06(+0.59%)
Feb 01, 2012 9.530 9.562 9.442 9.482 13,196,767 +0.03(+0.29%)
Jan 31, 2012 9.585 9.617 9.430 9.454 13,778,371 -0.13(-1.37%)
Jan 30, 2012 9.629 9.637 9.550 9.585 9,745,161 -0.08(-0.86%)
Jan 27, 2012 9.768 9.812 9.649 9.669 9,159,117 -0.11(-1.10%)
Jan 26, 2012 9.840 9.872 9.737 9.776 8,768,101 -0.03(-0.32%)
Jan 25, 2012 9.657 9.846 9.649 9.808 10,991,533 +0.12(+1.27%)
Jan 24, 2012 9.585 9.713 9.566 9.685 7,188,613 +0.08(+0.87%)
Jan 23, 2012 9.506 9.629 9.502 9.601 13,256,443 +0.09(+0.92%)
Jan 20, 2012 9.558 9.562 9.438 9.514 16,057,119 -0.06(-0.62%)
Jan 19, 2012 9.621 9.633 9.542 9.573 14,804,750 -0.02(-0.25%)
Jan 18, 2012 9.593 9.701 9.558 9.597 12,673,379 -0.08(-0.78%)
Jan 17, 2012 9.697 9.880 9.669 9.673 11,405,434 +0.07(+0.75%)
Jan 13, 2012 9.542 9.649 9.510 9.601 15,657,116 +0.06(+0.63%)
Jan 12, 2012 9.569 9.609 9.466 9.542 10,703,818 -0.04(-0.46%)
Jan 11, 2012 9.621 9.641 9.518 9.585 10,991,574 -0.09(-0.95%)
Jan 10, 2012 9.721 9.784 9.661 9.677 13,223,827 +0.02(+0.25%)
Jan 09, 2012 9.633 9.677 9.593 9.653 7,388,281 +0.03(+0.29%)
Jan 06, 2012 9.665 9.689 9.566 9.625 9,477,292 -0.04(-0.41%)
Jan 05, 2012 9.661 9.685 9.554 9.665 10,714,541 +0.01(+0.08%)
Jan 04, 2012 9.764 9.784 9.649 9.657 8,743,899 +0.02(+0.21%)
Dec 30, 2011 9.729 9.729 9.637 9.637 4,493,049 -0.09(-0.94%)
Dec 29, 2011 9.729 9.749 9.693 9.729 4,285,813 +0.05(+0.49%)
Dec 28, 2011 9.709 9.745 9.669 9.681 5,791,665 -0.06(-0.57%)
Dec 27, 2011 9.701 9.776 9.669 9.737 4,064,712 -0.00(-0.04%)
Dec 23, 2011 9.661 9.749 9.629 9.741 5,298,589 +0.00(+0.00%)
Dec 21, 2011 9.550 9.800 9.550 9.741 15,866,925 +0.20(+2.09%)
Dec 20, 2011 9.462 9.558 9.458 9.542 11,045,074 +0.19(+2.04%)
Dec 19, 2011 9.498 9.558 9.331 9.351 8,355,381 -0.08(-0.89%)
Dec 16, 2011 9.546 9.566 9.406 9.434 17,292,226 -0.04(-0.42%)
Dec 15, 2011 9.422 9.518 9.418 9.474 13,112,884 +0.10(+1.10%)
Dec 14, 2011 9.466 9.534 9.367 9.371 11,703,527 -0.10(-1.09%)
Dec 13, 2011 9.518 9.617 9.448 9.474 15,398,619 -0.04(-0.46%)
Dec 12, 2011 9.470 9.538 9.418 9.518 11,768,071 -0.01(-0.08%)
Dec 09, 2011 9.386 9.577 9.371 9.526 11,879,285 +0.17(+1.79%)
Dec 08, 2011 9.410 9.438 9.335 9.359 9,477,886 -0.07(-0.72%)
Dec 07, 2011 9.382 9.470 9.379 9.426 10,511,468 -0.01(-0.13%)
Dec 06, 2011 9.434 9.494 9.414 9.438 10,294,152 +0.02(+0.17%)
Dec 05, 2011 9.375 9.498 9.355 9.422 9,595,006 +0.13(+1.37%)
Dec 02, 2011 9.311 9.355 9.259 9.295 13,273,917 -0.00(-0.04%)
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.