KELLOGG $65.66

down -0.16


17/5/2013 07:17 PM  |  NYSE : K  |  Industries : Manufacturing / Grain and Oilseed Milling
Type:

K historical data

Date Open High Low Close Volume
5/17/2013 65.87 66.02 65.06 65.66 15672
5/16/2013 65.75 66.48 65.66 65.82 15417
5/15/2013 65.01 65.94 64.96 65.90 16633
5/14/2013 64.44 65.32 64.42 65.28 16462
5/13/2013 64.22 64.60 63.89 64.42 11419
5/10/2013 63.93 64.38 63.86 64.29 18873
5/9/2013 64.27 64.35 63.71 63.91 13566
5/8/2013 63.93 64.38 63.77 64.22 18000
5/7/2013 63.57 64.12 63.38 63.90 22251
5/6/2013 63.71 63.80 63.01 63.44 22096
5/3/2013 63.72 63.87 62.94 63.66 35994
5/2/2013 64.97 65.73 62.58 63.42 37088
5/1/2013 64.82 65.28 64.50 64.61 17288
4/30/2013 65.46 65.47 64.86 65.04 24252
4/29/2013 65.77 65.88 65.15 65.48 17165
4/26/2013 65.80 65.94 65.47 65.70 10449
4/25/2013 65.54 65.95 65.50 65.80 16990
4/24/2013 66.43 66.68 65.39 65.43 17640
4/23/2013 66.25 66.84 66.12 66.51 19733
4/22/2013 65.96 66.37 65.61 66.19 10300
4/19/2013 65.14 66.25 65.02 66.10 19588
4/18/2013 64.67 65.00 64.62 64.90 11820
4/17/2013 64.76 65.27 64.33 64.60 17247
4/16/2013 64.03 64.98 63.61 64.94 12436
4/15/2013 64.50 64.71 63.70 63.70 15345
4/12/2013 63.97 64.81 63.73 64.70 15903
4/11/2013 64.71 64.91 64.14 64.28 13712
4/10/2013 64.04 64.76 63.87 64.62 14803
4/9/2013 63.97 64.22 63.55 63.87 11088
4/8/2013 63.57 63.97 63.19 63.97 8383
4/5/2013 63.65 63.79 63.41 63.64 12655
4/4/2013 63.63 64.12 63.50 64.01 11777
4/3/2013 64.40 64.45 63.24 63.43 20576
4/2/2013 64.11 64.68 64.08 64.29 17217
4/1/2013 64.09 64.24 63.71 63.93 15032
3/28/2013 64.68 64.69 64.26 64.43 16948
3/27/2013 63.81 64.75 63.79 64.60 16329
3/26/2013 63.50 64.02 63.35 64.00 13293
3/25/2013 63.50 63.90 63.26 63.36 12514
3/22/2013 62.83 63.50 62.79 63.39 12666
3/21/2013 62.99 63.31 62.61 62.69 13454
3/20/2013 62.71 63.30 62.49 63.25 21759
3/19/2013 62.40 62.53 62.04 62.47 11902
3/18/2013 61.98 62.54 61.70 62.28 12046
3/15/2013 62.03 62.44 61.88 62.20 21876
3/14/2013 61.95 62.41 61.83 62.23 13271
3/13/2013 61.66 62.00 61.45 62.00 15803
3/12/2013 61.52 61.77 61.41 61.73 12452
3/11/2013 61.50 61.67 61.39 61.63 11378
3/8/2013 61.69 61.93 61.34 61.52 11598
3/7/2013 61.33 61.75 61.27 61.47 13712
3/6/2013 61.41 61.50 61.11 61.42 20026
3/5/2013 61.10 61.74 61.01 61.42 17484
3/4/2013 60.47 61.05 60.45 61.05 11182
3/1/2013 60.31 60.62 60.05 60.58 14626
2/28/2013 60.18 60.79 59.96 60.50 24666
2/27/2013 60.00 60.54 59.82 60.49 22282
2/26/2013 59.29 59.98 59.22 59.95 17974
2/25/2013 60.06 60.25 59.03 59.03 13386
2/22/2013 59.70 60.01 59.50 60.01 16763
2/21/2013 59.63 59.74 59.22 59.67 22875
2/20/2013 59.99 60.21 59.15 59.77 17833
2/19/2013 59.63 60.30 59.48 60.14 21724
2/15/2013 59.75 59.87 59.43 59.77 15997
2/14/2013 59.36 59.96 59.29 59.58 28609
2/13/2013 59.34 59.36 59.07 59.29 12104
2/12/2013 59.15 59.33 59.00 59.25 11837
2/11/2013 58.98 59.26 58.95 59.12 11451
2/8/2013 58.93 59.35 58.76 58.91 16693
2/7/2013 58.78 59.04 58.51 59.00 18772
2/6/2013 58.61 59.00 58.60 58.99 24852
2/5/2013 58.85 59.38 58.46 58.50 30531
2/4/2013 58.41 58.49 58.00 58.10 25851
2/1/2013 58.85 59.00 58.56 58.65 21516
1/31/2013 58.65 58.85 58.29 58.50 10428
1/30/2013 58.79 58.90 58.58 58.71 7779
1/29/2013 58.46 58.88 58.30 58.82 8562
1/28/2013 58.72 58.83 58.32 58.41 8273
1/25/2013 58.60 58.84 58.24 58.84 12111
1/24/2013 58.25 58.75 58.12 58.59 15875
1/23/2013 58.04 58.33 57.80 58.17 17980
1/22/2013 58.05 58.35 57.90 58.19 19922
1/18/2013 57.70 58.23 57.48 58.21 13962
1/17/2013 57.27 58.00 57.18 57.76 12735
1/16/2013 56.32 57.12 56.04 57.03 19398
1/15/2013 57.21 57.24 57.02 57.12 10660
1/14/2013 57.16 57.54 57.13 57.38 12097
1/11/2013 57.40 57.40 56.92 57.02 9279
1/10/2013 57.09 57.31 56.91 57.31 11196
1/9/2013 56.94 57.15 56.78 56.99 11326
1/8/2013 56.58 56.86 56.22 56.85 15303
1/7/2013 56.66 56.82 56.37 56.66 10797
1/4/2013 56.50 56.68 56.25 56.64 17644
1/3/2013 56.94 56.94 56.29 56.52 15569
1/2/2013 56.33 56.91 56.25 56.91 15633
12/31/2012 55.17 55.88 55.02 55.85 13000
12/28/2012 55.59 55.82 55.28 55.33 8299
12/27/2012 55.77 55.92 55.40 55.74 9385
12/26/2012 56.07 56.21 55.67 55.77 11014
12/24/2012 56.26 56.26 55.87 56.14 4882
Marketplace
Trading Center