Kellogg Co $66.34

up +0.36


17/4/2014 06:40 PM  |  NYSE : K  
Industries : Food & Beverage / Processed & Packaged Goods
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

K historical data

Date Open High Low Close Volume
2/7/201358.7859.0458.5159.001,877,120
2/6/201358.6159.0058.6058.992,485,190
2/5/201358.8559.3858.4658.503,053,010
2/4/201358.4158.4958.0058.102,585,180
2/1/201358.8559.0058.5658.652,152,790
1/31/201358.6558.8558.2958.501,043,080
1/30/201358.7958.9058.5858.71777,856
1/29/201358.4658.8858.3058.82857,425
1/28/201358.7258.8358.3258.41827,290
1/25/201358.6058.8458.2458.841,212,270
1/24/201358.2558.7558.1258.591,587,490
1/23/201358.0458.3357.8058.171,798,000
1/22/201358.0558.3557.9058.191,992,160
1/18/201357.7058.2357.4858.211,396,540
1/17/201357.2758.0057.1857.761,273,710
1/16/201356.3257.1256.0457.031,939,760
1/15/201357.2157.2557.0257.121,065,920
1/14/201357.1657.5557.1357.381,209,700
1/11/201357.4057.4056.9257.02927,964
1/10/201357.0957.3156.9157.311,119,560
1/9/201356.9457.1556.7856.991,132,570
1/8/201356.5856.8656.2256.851,530,350
1/7/201356.6656.8256.3756.661,079,630
1/4/201356.5056.6856.2556.641,764,720
1/3/201356.9456.9456.2956.521,556,840
1/2/201356.3356.9156.2556.911,563,230
12/31/201255.1755.8855.0255.851,299,920
12/28/201255.5955.8255.2855.33829,870
12/27/201255.7755.9255.4155.74938,416
12/26/201256.0756.2155.6755.771,101,320
12/24/201256.2656.2655.8756.14488,156
12/21/201256.5356.5855.8756.182,217,750
12/20/201256.2056.6856.1356.591,315,800
12/19/201256.8056.8156.1156.151,332,430
12/18/201256.9856.9856.3056.602,944,340
12/17/201256.7557.0056.7256.861,485,040
12/14/201256.5357.1056.4356.721,950,200
12/13/201256.6756.8456.4556.751,077,840
12/12/201256.7557.2156.5556.601,855,900
12/11/201256.1556.7056.0556.661,732,480
12/10/201255.9456.5055.8556.131,642,030
12/7/201255.7455.9855.4955.971,355,640
12/6/201255.6155.7555.5055.741,339,630
12/5/201255.2155.8655.1955.651,881,620
12/4/201255.0555.2554.5355.231,780,300
12/3/201255.5755.5955.0655.261,595,710
11/30/201255.5555.7055.2755.462,380,920
11/29/201255.3255.7055.1455.601,630,790
11/28/201255.3955.8355.3455.784,212,580
11/27/201255.3955.8855.2455.452,185,620
11/26/201255.2855.4555.1455.392,429,840
11/23/201255.2355.3455.1055.26892,964
11/21/201254.8155.1454.6955.051,763,270
11/20/201254.6654.9054.4954.821,734,040
11/19/201254.3554.7554.1054.741,982,060
11/16/201254.0854.1753.7254.172,265,260
11/15/201253.6053.9853.3553.891,931,100
11/14/201253.8254.1953.5353.681,861,830
11/13/201253.5654.1553.5653.821,938,220
11/12/201253.5053.7553.2453.671,321,740
11/9/201253.5653.9853.3953.482,716,980
11/8/201252.2554.1552.2253.673,823,120
11/7/201254.3554.4853.6254.163,157,420
11/6/201253.9854.7953.7454.763,281,100
11/5/201253.5753.9953.1153.993,496,930
11/2/201253.5654.1053.4653.693,710,540
11/1/201252.7253.6252.1653.502,670,330
10/31/201252.9153.0052.2352.323,860,060
10/26/201252.6353.0752.1052.902,257,100
10/25/201252.0552.7052.0552.561,727,020
10/24/201252.0252.1851.7351.821,402,300
10/23/201251.7551.8051.3651.65720,796
10/22/201252.0352.1851.6652.01882,998
10/19/201252.5052.5951.8752.091,504,120
10/18/201252.8152.8352.3652.501,737,190
10/17/201252.1552.8652.1552.851,653,240
10/16/201251.8152.1751.8052.071,353,790
10/15/201251.7951.8051.5251.701,077,970
10/12/201251.7652.0151.5851.73979,805
10/11/201251.7651.9051.5951.60888,101
10/10/201251.7351.8851.2751.431,024,800
10/9/201251.9251.9951.5051.58913,521
10/8/201251.8751.9551.6451.88707,101
10/5/201252.1552.2551.8251.951,144,700
10/4/201251.8252.0051.7351.88735,813
10/3/201252.0352.0451.6351.811,017,210
10/2/201252.0852.3051.6551.901,353,910
10/1/201251.4952.2651.4551.932,139,990
9/28/201251.5051.6951.2551.661,635,470
9/27/201251.7051.8151.4551.651,371,300
9/26/201251.9152.1551.6251.701,497,240
9/25/201252.0052.1551.8051.862,996,420
9/24/201251.4851.8151.2851.732,111,840
9/21/201251.3351.5251.1651.452,808,190
9/20/201250.9151.4550.9151.272,286,660
9/19/201250.4351.1550.4050.942,071,660
9/18/201250.5350.5350.2550.301,289,710
9/17/201250.2150.5150.2150.471,363,630
9/14/201250.7550.7749.9350.192,874,290
9/13/201250.2250.9450.0350.821,912,120
Trading Center