KELLOGG $64.45

down -0.24


24/5/2013 04:24 PM  |  NYSE : K  |  Industries : Manufacturing / Grain and Oilseed Milling
Type:

K historical data

Date Open High Low Close Volume
8/11/2008 55.52 55.77 54.61 55.71 44951
8/8/2008 53.68 55.84 53.60 55.71 29761
8/7/2008 54.38 54.49 53.42 53.56 23398
8/6/2008 54.30 54.84 54.00 54.78 18120
8/5/2008 54.18 54.36 53.75 54.36 23974
8/4/2008 52.47 54.10 52.28 53.93 19593
8/1/2008 53.15 53.26 51.95 52.46 19236
7/31/2008 52.37 54.25 52.36 53.06 26710
7/30/2008 53.37 54.16 53.37 54.15 21549
7/29/2008 52.63 53.45 52.63 53.45 16132
7/28/2008 52.07 52.98 51.83 52.85 26049
7/25/2008 52.82 52.94 51.97 52.27 18533
7/24/2008 53.65 53.73 52.76 52.84 17850
7/23/2008 52.48 53.55 52.04 53.55 29812
7/22/2008 51.22 52.30 51.10 52.30 16109
7/21/2008 51.72 51.72 50.83 51.38 18522
7/18/2008 52.00 52.26 51.25 51.60 24713
7/17/2008 52.56 52.56 51.53 52.04 33574
7/16/2008 50.88 52.43 50.55 52.39 45411
7/15/2008 50.26 51.18 50.24 50.91 29528
7/14/2008 50.97 51.15 50.24 50.55 19126
7/11/2008 50.46 51.05 50.28 50.87 32771
7/10/2008 50.79 50.87 50.10 50.85 22170
7/9/2008 50.13 50.81 50.03 50.51 26463
7/8/2008 49.42 50.18 49.17 50.17 23549
7/7/2008 49.20 49.67 48.90 49.20 25095
7/2/2008 48.18 48.66 47.98 48.46 31987
7/1/2008 47.62 48.19 47.62 48.04 24693
6/30/2008 47.97 48.50 47.81 48.02 27120
6/27/2008 48.63 48.75 47.87 47.96 39024
6/26/2008 49.69 49.69 48.50 48.52 35091
6/25/2008 50.25 50.25 49.71 49.81 32691
6/24/2008 50.62 51.68 50.20 50.26 36410
6/23/2008 51.01 51.13 50.53 50.85 19041
6/20/2008 51.14 51.46 50.53 51.00 33740
6/19/2008 51.05 51.50 50.83 51.39 26125
6/18/2008 50.74 51.42 50.71 51.12 30455
6/17/2008 51.64 51.64 50.59 50.67 26594
6/16/2008 52.00 52.16 50.95 51.49 32298
6/13/2008 51.83 52.00 51.56 52.00 17154
6/12/2008 52.00 52.00 51.53 51.75 20600
6/11/2008 52.01 52.01 51.62 51.68 22882
6/10/2008 50.94 52.23 50.33 52.01 44192
6/9/2008 50.17 50.54 49.91 50.32 20016
6/6/2008 51.28 51.28 50.05 50.05 32031
6/5/2008 51.70 51.70 51.01 51.40 12014
6/4/2008 50.90 51.46 50.78 51.36 14173
6/3/2008 51.43 51.67 50.74 50.87 20134
6/2/2008 51.76 51.80 51.10 51.38 18196
5/30/2008 51.25 52.04 50.83 51.81 26796
5/29/2008 50.76 51.69 50.42 51.33 14029
5/28/2008 51.34 51.34 50.68 50.80 17716
5/27/2008 50.68 51.34 50.66 51.18 20202
Marketplace
Trading Center