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 )

55.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2012 9.304 9.340 9.256 9.304 10,790,753 -0.03(-0.34%)
Apr 27, 2012 9.352 9.364 9.260 9.336 7,887,364 +0.02(+0.26%)
Apr 26, 2012 9.276 9.360 9.200 9.312 9,981,965 +0.04(+0.43%)
Apr 25, 2012 9.352 9.372 9.232 9.272 7,352,490 -0.05(-0.51%)
Apr 24, 2012 9.280 9.348 9.264 9.320 10,981,447 +0.02(+0.26%)
Apr 23, 2012 9.260 9.344 9.196 9.296 9,999,702 +0.00(+0.00%)
Apr 20, 2012 9.300 9.336 9.246 9.296 14,754,942 +0.02(+0.17%)
Apr 19, 2012 9.420 9.426 9.260 9.280 14,946,741 -0.11(-1.19%)
Apr 18, 2012 9.408 9.492 9.372 9.392 10,668,959 -0.08(-0.84%)
Apr 17, 2012 9.416 9.544 9.416 9.472 11,244,841 +0.05(+0.51%)
Apr 16, 2012 9.456 9.488 9.360 9.424 9,105,363 +0.02(+0.26%)
Apr 13, 2012 9.428 9.492 9.388 9.400 10,355,862 -0.04(-0.47%)
Apr 12, 2012 9.372 9.454 9.332 9.444 11,554,314 +0.06(+0.68%)
Apr 11, 2012 9.356 9.424 9.324 9.380 10,467,173 +0.08(+0.82%)
Apr 10, 2012 9.444 9.528 9.276 9.304 14,477,570 -0.09(-0.98%)
Apr 09, 2012 9.400 9.464 9.356 9.396 11,917,699 -0.14(-1.43%)
Apr 05, 2012 9.444 9.536 9.404 9.532 15,406,387 +0.12(+1.27%)
Apr 04, 2012 9.480 9.536 9.408 9.412 17,859,916 -0.08(-0.80%)
Apr 03, 2012 9.760 9.772 9.484 9.488 22,160,446 -0.26(-2.71%)
Apr 02, 2012 9.664 9.780 9.640 9.752 14,496,872 +0.06(+0.66%)
Mar 30, 2012 9.680 9.720 9.640 9.688 14,052,713 +0.00(+0.04%)
Mar 29, 2012 9.636 9.712 9.596 9.684 13,723,005 +0.01(+0.12%)
Mar 28, 2012 9.708 9.744 9.648 9.672 9,225,703 -0.04(-0.41%)
Mar 27, 2012 9.712 9.764 9.664 9.712 8,652,671 +0.03(+0.33%)
Mar 26, 2012 9.804 9.804 9.652 9.680 17,425,230 -0.09(-0.94%)
Mar 23, 2012 9.604 9.816 9.592 9.772 34,626,352 +0.18(+1.83%)
Mar 22, 2012 9.656 9.688 9.580 9.596 14,303,027 -0.11(-1.15%)
Mar 21, 2012 9.636 9.712 9.612 9.708 13,356,904 +0.07(+0.75%)
Mar 20, 2012 9.616 9.664 9.580 9.636 9,304,043 -0.01(-0.12%)
Mar 19, 2012 9.724 9.740 9.636 9.648 10,961,072 -0.10(-0.98%)
Mar 16, 2012 9.796 9.796 9.676 9.744 23,663,910 -0.02(-0.16%)
Mar 15, 2012 9.720 9.760 9.656 9.760 8,650,978 +0.03(+0.29%)
Mar 14, 2012 9.664 9.732 9.624 9.732 11,614,209 +0.05(+0.50%)
Mar 13, 2012 9.768 9.776 9.628 9.684 13,589,716 -0.06(-0.66%)
Mar 12, 2012 9.752 9.776 9.696 9.748 8,859,161 +0.02(+0.25%)
Mar 09, 2012 9.768 9.784 9.688 9.724 9,676,282 -0.01(-0.08%)
Mar 08, 2012 9.636 9.744 9.608 9.732 11,194,024 +0.11(+1.12%)
Mar 07, 2012 9.604 9.640 9.576 9.624 11,668,941 +0.01(+0.08%)
Mar 06, 2012 9.632 9.684 9.584 9.616 13,871,478 -0.06(-0.62%)
Mar 05, 2012 9.560 9.694 9.464 9.676 13,501,635 +0.05(+0.50%)
Mar 02, 2012 9.760 9.824 9.600 9.628 17,853,296 -0.14(-1.47%)
Mar 01, 2012 9.800 9.908 9.648 9.772 33,716,376 +0.26(+2.73%)
Feb 29, 2012 9.504 9.592 9.488 9.512 21,659,258 +0.00(+0.04%)
Feb 28, 2012 9.536 9.564 9.500 9.508 30,861,210 -0.04(-0.42%)
Feb 27, 2012 9.376 9.582 9.328 9.548 18,749,636 +0.14(+1.44%)
Feb 24, 2012 9.356 9.416 9.240 9.412 23,219,022 +0.22(+2.44%)
Feb 23, 2012 9.440 9.466 9.164 9.188 27,964,158 -0.26(-2.79%)
Feb 22, 2012 9.460 9.556 9.412 9.452 15,090,367 -0.07(-0.76%)
Feb 21, 2012 9.556 9.596 9.500 9.524 7,539,207 -0.04(-0.42%)
Feb 17, 2012 9.580 9.640 9.552 9.564 11,394,234 +0.02(+0.17%)
Feb 16, 2012 9.496 9.552 9.452 9.548 7,204,022 +0.05(+0.55%)
Feb 15, 2012 9.536 9.580 9.476 9.496 10,567,927 -0.05(-0.50%)
Feb 14, 2012 9.480 9.548 9.402 9.544 11,363,822 +0.13(+1.40%)
Feb 13, 2012 9.504 9.508 9.388 9.412 14,787,337 +0.01(+0.11%)
Feb 10, 2012 9.347 9.454 9.347 9.402 14,763,449 +0.02(+0.21%)
Feb 09, 2012 9.422 9.494 9.378 9.382 20,325,884 -0.02(-0.25%)
Feb 08, 2012 9.430 9.514 9.371 9.406 19,969,268 -0.02(-0.25%)
Feb 07, 2012 9.534 9.609 9.410 9.430 17,145,288 -0.14(-1.50%)
Feb 06, 2012 9.534 9.625 9.482 9.573 16,976,232 +0.06(+0.59%)
Feb 03, 2012 9.605 9.617 9.390 9.518 22,802,132 -0.02(-0.21%)
Feb 02, 2012 9.486 9.585 9.442 9.538 12,728,243 +0.06(+0.59%)
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.