KELLOGG $63.87

down -1.05


19/6/2013 04:19 PM  |  NYSE : K  |  Industries : Manufacturing / Grain and Oilseed Milling
Type:

K historical data

Date Open High Low Close Volume
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
12/21/2012 56.53 56.58 55.87 56.18 22131
12/20/2012 56.20 56.68 56.13 56.59 13119
12/19/2012 56.80 56.81 56.11 56.15 13322
12/18/2012 56.98 56.98 56.29 56.60 29441
12/17/2012 56.75 57.00 56.72 56.86 14851
12/14/2012 56.53 57.10 56.43 56.72 19503
12/13/2012 56.67 56.84 56.45 56.75 10779
12/12/2012 56.75 57.21 56.54 56.60 18560
12/11/2012 56.15 56.70 56.05 56.66 17320
12/10/2012 55.94 56.50 55.85 56.13 16421
12/7/2012 55.74 55.98 55.49 55.97 13557
12/6/2012 55.61 55.75 55.50 55.74 13397
12/5/2012 55.21 55.86 55.19 55.65 18817
12/4/2012 55.05 55.25 54.53 55.23 17803
12/3/2012 55.57 55.59 55.06 55.26 15955
11/30/2012 55.55 55.70 55.27 55.46 23788
11/29/2012 55.32 55.70 55.14 55.60 16308
11/28/2012 55.39 55.83 55.34 55.78 42126
11/27/2012 55.39 55.88 55.24 55.45 21857
11/26/2012 55.28 55.45 55.14 55.39 24272
11/23/2012 55.23 55.34 55.10 55.26 8930
11/21/2012 54.81 55.14 54.69 55.05 17633
11/20/2012 54.66 54.90 54.49 54.82 17341
11/19/2012 54.35 54.75 54.10 54.74 19821
11/16/2012 54.08 54.17 53.72 54.17 22647
11/15/2012 53.60 53.98 53.35 53.89 19311
11/14/2012 53.82 54.19 53.53 53.68 18619
11/13/2012 53.56 54.15 53.56 53.82 19380
11/12/2012 53.50 53.75 53.24 53.67 13218
11/9/2012 53.56 53.98 53.39 53.48 27170
11/8/2012 52.25 54.15 52.22 53.67 38231
11/7/2012 54.35 54.48 53.62 54.16 31575
11/6/2012 53.98 54.79 53.74 54.76 32811
11/5/2012 53.57 53.99 53.11 53.99 34970
11/2/2012 53.56 54.10 53.46 53.69 37100
11/1/2012 52.72 53.62 52.16 53.50 26704
10/31/2012 52.91 53.00 52.23 52.32 38600
10/26/2012 52.63 53.06 52.10 52.90 22570
10/25/2012 52.05 52.70 52.05 52.56 17271
10/24/2012 52.02 52.18 51.73 51.82 14024
10/23/2012 51.75 51.80 51.36 51.65 7208
10/22/2012 52.03 52.18 51.66 52.01 8830
10/19/2012 52.50 52.59 51.87 52.09 15042
10/18/2012 52.81 52.83 52.36 52.50 17372
10/17/2012 52.15 52.86 52.15 52.85 16533
10/16/2012 51.81 52.17 51.80 52.07 13538
10/15/2012 51.79 51.80 51.52 51.70 10780
10/12/2012 51.76 52.01 51.58 51.73 9799
10/11/2012 51.76 51.90 51.59 51.60 8880
10/10/2012 51.73 51.88 51.27 51.43 10248
10/9/2012 51.92 51.99 51.50 51.58 9134
10/8/2012 51.87 51.95 51.64 51.88 7071
10/5/2012 52.15 52.25 51.82 51.95 11447
10/4/2012 51.82 52.00 51.73 51.88 7359
10/3/2012 52.03 52.04 51.63 51.81 10173
10/2/2012 52.08 52.30 51.65 51.90 13540
10/1/2012 51.49 52.26 51.45 51.93 21400
9/28/2012 51.50 51.69 51.25 51.66 16350
9/27/2012 51.70 51.81 51.45 51.65 13710
9/26/2012 51.91 52.15 51.62 51.70 14973
9/25/2012 52.00 52.15 51.80 51.86 29965
9/24/2012 51.48 51.81 51.28 51.73 21095
9/21/2012 51.33 51.52 51.16 51.45 28038
9/20/2012 50.91 51.45 50.91 51.27 22867
9/19/2012 50.43 51.15 50.40 50.94 20717
9/18/2012 50.53 50.53 50.25 50.30 12898
9/17/2012 50.21 50.51 50.21 50.47 13637
9/14/2012 50.75 50.77 49.93 50.19 28740
9/13/2012 50.22 50.94 50.03 50.82 19122
9/12/2012 50.49 50.59 50.19 50.37 9780
9/11/2012 50.39 50.43 50.16 50.43 12509
9/10/2012 50.07 50.36 49.92 50.27 18148
9/7/2012 50.34 50.51 50.23 50.39 19215
9/6/2012 50.25 50.47 50.13 50.40 22441
9/5/2012 50.60 50.80 50.19 50.19 13100
9/4/2012 50.81 51.00 50.62 50.65 14741
8/31/2012 50.78 51.00 50.49 50.65 16541
8/30/2012 50.94 50.95 50.54 50.56 21148
8/29/2012 51.75 51.90 51.33 51.42 15132
Marketplace
Trading Center