Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kroger Co (NY: KR )

55.39 +0.56 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2010 9.216 9.473 9.204 9.449 29,313,380 +0.19(+2.04%)
Nov 29, 2010 9.212 9.285 9.132 9.260 18,542,244 +0.00(+0.04%)
Nov 26, 2010 9.200 9.317 9.172 9.256 7,613,550 +0.02(+0.22%)
Nov 24, 2010 9.256 9.236 9.236 9.236 13,394,643 +0.00(+0.04%)
Nov 23, 2010 9.240 9.289 9.200 9.232 19,579,350 -0.05(-0.52%)
Nov 22, 2010 9.112 9.289 9.112 9.281 13,389,851 +0.12(+1.31%)
Nov 19, 2010 9.044 9.196 9.044 9.160 10,632,642 +0.03(+0.31%)
Nov 18, 2010 9.188 9.220 9.112 9.132 12,327,106 -0.02(-0.22%)
Nov 17, 2010 9.008 9.200 8.992 9.152 14,481,895 +0.15(+1.65%)
Nov 16, 2010 9.088 9.176 8.992 9.004 12,982,068 -0.22(-2.39%)
Nov 15, 2010 9.240 9.293 9.168 9.224 10,089,272 +0.00(+0.00%)
Nov 12, 2010 9.068 9.240 9.024 9.224 16,571,083 +0.14(+1.50%)
Nov 11, 2010 9.036 9.088 8.988 9.088 7,767,652 -0.00(-0.04%)
Nov 10, 2010 9.068 9.180 9.044 9.092 11,969,190 -0.00(-0.03%)
Nov 09, 2010 9.127 9.195 9.027 9.095 14,603,410 +0.00(+0.04%)
Nov 08, 2010 9.203 9.235 9.071 9.091 12,805,489 -0.16(-1.73%)
Nov 05, 2010 9.303 9.307 9.147 9.251 11,910,184 -0.04(-0.43%)
Nov 04, 2010 9.231 9.395 9.207 9.291 18,101,116 +0.18(+2.02%)
Nov 03, 2010 9.051 9.135 8.999 9.107 13,178,307 +0.08(+0.93%)
Nov 02, 2010 8.891 9.063 8.835 9.023 16,449,871 +0.21(+2.41%)
Nov 01, 2010 8.827 8.911 8.747 8.811 8,066,461 +0.00(+0.05%)
Oct 29, 2010 8.867 8.879 8.791 8.807 13,695,846 -0.07(-0.77%)
Oct 28, 2010 8.891 8.907 8.783 8.875 15,081,125 -0.01(-0.14%)
Oct 27, 2010 8.755 8.895 8.699 8.887 14,484,923 +0.18(+2.02%)
Oct 25, 2010 8.739 8.795 8.707 8.711 9,363,393 -0.02(-0.18%)
Oct 22, 2010 8.699 8.775 8.667 8.727 9,999,424 +0.02(+0.23%)
Oct 21, 2010 8.715 8.751 8.631 8.707 10,868,408 -0.00(-0.05%)
Oct 20, 2010 8.595 8.753 8.571 8.711 12,437,338 +0.14(+1.59%)
Oct 19, 2010 8.759 8.781 8.555 8.575 23,271,412 -0.31(-3.47%)
Oct 18, 2010 8.811 8.931 8.779 8.883 15,407,585 +0.07(+0.82%)
Oct 15, 2010 8.891 8.927 8.807 8.811 16,005,483 -0.06(-0.63%)
Oct 14, 2010 8.791 8.955 8.759 8.867 21,811,522 +0.06(+0.64%)
Oct 13, 2010 8.703 8.851 8.687 8.811 17,251,736 +0.13(+1.48%)
Oct 12, 2010 8.623 8.691 8.579 8.683 11,971,010 +0.04(+0.46%)
Oct 11, 2010 8.507 8.663 8.490 8.643 13,880,775 +0.12(+1.41%)
Oct 08, 2010 8.523 8.567 8.446 8.523 17,302,374 -0.01(-0.14%)
Oct 07, 2010 8.527 8.555 8.478 8.535 129,006 +0.04(+0.47%)
Oct 06, 2010 8.547 8.591 8.494 8.494 17,247,202 -0.06(-0.70%)
Oct 05, 2010 8.583 8.715 8.551 8.555 358,663 +0.00(+0.05%)
Oct 04, 2010 8.695 8.695 8.527 8.551 14,747,472 -0.14(-1.66%)
Oct 01, 2010 8.695 8.751 8.619 8.695 13,689,616 +0.03(+0.29%)
Sep 30, 2010 8.672 8.779 8.615 8.669 249,104 +0.01(+0.12%)
Sep 29, 2010 8.739 8.743 8.619 8.659 14,440,577 -0.10(-1.14%)
Sep 28, 2010 8.799 8.807 8.643 8.759 316,837 -0.02(-0.18%)
Sep 27, 2010 8.811 8.835 8.763 8.775 12,840,095 -0.07(-0.77%)
Sep 24, 2010 8.811 8.923 8.787 8.843 10,896,596 +0.09(+1.01%)
Sep 23, 2010 8.755 8.807 8.575 8.755 15,026,609 +0.10(+1.16%)
Sep 22, 2010 8.651 8.707 8.587 8.655 12,683,060 +0.01(+0.09%)
Sep 21, 2010 8.755 8.755 8.623 8.647 68,999 -0.11(-1.28%)
Sep 20, 2010 8.723 8.767 8.603 8.759 16,733,704 +0.04(+0.41%)
Sep 17, 2010 8.723 8.863 8.651 8.723 20,848,854 +0.12(+1.40%)
Sep 15, 2010 8.482 8.635 8.474 8.603 11,973,585 +0.09(+1.08%)
Sep 14, 2010 8.655 8.779 8.511 8.511 259,926 +0.09(+1.05%)
Sep 13, 2010 8.567 8.567 8.378 8.422 14,975,303 -0.08(-0.99%)
Sep 10, 2010 8.406 8.559 8.406 8.507 17,790,522 +0.10(+1.14%)
Sep 09, 2010 8.390 8.466 8.346 8.410 6,172 +0.12(+1.50%)
Sep 08, 2010 8.282 8.354 8.234 8.286 119,288 +0.00(+0.00%)
Sep 07, 2010 8.278 8.342 8.244 8.286 12,128 +0.00(+0.05%)
Sep 03, 2010 8.182 8.282 8.126 8.282 11,076,021 +0.12(+1.52%)
Sep 02, 2010 8.030 8.166 8.030 8.158 93,041 +0.13(+1.60%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.