Kellogg Co $65.21

down 0.00


15/4/2014 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
9/10/201250.0750.3649.9250.271,814,790
9/7/201250.3450.5150.2350.391,921,480
9/6/201250.2550.4750.1350.402,244,140
9/5/201250.6050.8050.1950.191,309,930
9/4/201250.8151.0050.6250.651,474,050
8/31/201250.7851.0050.4950.651,657,230
8/30/201250.9450.9550.5450.562,114,780
8/29/201251.7551.9051.3351.421,513,170
8/28/201251.5251.9151.5251.661,471,600
8/27/201251.6351.7751.4951.651,133,120
8/24/201251.1651.5151.0251.481,353,990
8/23/201251.1351.2650.9551.162,038,900
8/22/201251.2451.4150.9551.071,601,910
8/21/201251.5051.7051.3551.391,769,930
8/20/201251.1251.4751.1251.381,541,930
8/17/201251.2151.3351.0451.102,188,490
8/16/201250.8551.1650.7351.112,136,850
8/15/201250.7751.0050.6750.97893,717
8/14/201250.8550.9550.5250.811,744,140
8/13/201250.9751.0350.6650.702,446,410
8/10/201250.5951.0050.5050.981,564,960
8/9/201250.6250.8050.4850.751,992,350
8/8/201250.2750.7550.1950.661,860,500
8/7/201250.2050.4450.0350.251,615,370
8/6/201250.2750.7150.0450.072,146,470
8/3/201249.8650.5549.8550.354,113,020
8/2/201248.0549.9848.0549.444,721,820
8/1/201247.7748.0447.5147.812,490,770
7/31/201247.3947.8447.2647.702,000,420
7/30/201247.4547.7146.9447.402,599,190
7/27/201246.7847.3846.7547.193,366,900
7/26/201246.9847.3946.6146.612,912,510
7/25/201246.5546.8446.4246.512,542,430
7/24/201247.1447.2046.3346.533,863,750
7/23/201247.4647.5847.0147.151,985,110
7/20/201247.9148.0647.5347.642,520,600
7/19/201248.1048.2847.9248.072,112,330
7/18/201248.4048.4548.0048.061,987,700
7/17/201248.4648.5147.9648.382,151,880
7/16/201249.4049.4948.2848.352,833,850
7/13/201249.2149.7249.1949.501,180,740
7/12/201249.3449.4748.9749.13925,399
7/11/201249.0049.8948.9749.482,145,290
7/10/201248.6949.2348.6948.982,098,720
7/9/201249.1249.2048.5948.651,268,610
7/6/201249.3149.5049.0149.121,211,250
7/5/201249.5549.7549.2749.491,620,060
7/3/201249.5049.5649.3049.54862,257
7/2/201249.1649.5248.9849.451,610,140
6/29/201249.2849.4549.1549.332,042,250
6/28/201248.5848.8948.4448.891,787,260
6/27/201248.4248.7448.3848.701,165,920
6/26/201248.6848.7348.1748.441,348,270
6/25/201248.7648.9548.5948.731,107,470
6/22/201248.8849.0748.6548.971,441,940
6/21/201249.6949.6948.7948.811,368,740
6/20/201249.5149.6649.1249.441,269,340
6/19/201249.6449.7649.3449.601,121,100
6/18/201249.2349.6549.2249.401,049,610
6/15/201249.1449.3549.0649.251,537,400
6/14/201248.4449.1448.4349.132,036,610
6/13/201248.3348.5748.2548.381,114,850
6/12/201248.5548.5948.2648.391,601,420
6/11/201248.9248.9248.4848.521,334,710
6/8/201248.3748.6448.3348.631,660,430
6/7/201248.6048.6548.3948.401,394,440
6/6/201248.3448.5048.0748.371,669,010
6/5/201248.0148.4647.8848.221,987,960
6/4/201248.2248.3548.0048.261,467,880
6/1/201248.5048.7548.2048.222,667,590
5/31/201249.4449.5048.7848.783,007,540
5/30/201250.0350.3249.3649.362,198,420
5/29/201250.5450.7050.4250.481,415,150
5/25/201250.2050.3550.0150.271,333,910
5/24/201250.1150.3649.8650.201,669,450
5/23/201250.2650.4849.9050.101,393,340
5/22/201250.5450.7250.3050.401,298,810
5/21/201250.4650.4650.0450.371,369,080
5/18/201250.8450.8650.1650.372,050,240
5/17/201250.9951.0650.7150.711,796,450
5/16/201250.9651.0350.7050.932,037,910
5/15/201251.0051.0750.6950.981,787,280
5/14/201250.7451.0650.6050.961,247,260
5/11/201250.7551.1650.6950.991,556,840
5/10/201250.8051.0650.7350.931,172,240
5/9/201250.5150.9950.4150.761,787,300
5/8/201250.4450.7650.2050.752,142,730
5/7/201250.3950.6050.3250.522,080,260
5/4/201250.7050.9150.3950.391,766,360
5/3/201250.5850.9250.3350.752,659,580
5/2/201250.0450.5749.9550.553,183,740
5/1/201250.5750.6550.0050.002,621,550
4/30/201250.3650.6150.2750.572,063,600
4/27/201250.3950.5250.0550.353,178,720
4/26/201250.6651.2050.0850.313,371,950
4/25/201250.6050.8550.3150.493,199,670
4/24/201250.6850.9450.3050.434,177,240
4/23/201251.6652.0450.6650.708,269,950
4/20/201253.8454.2053.8353.991,517,110
4/19/201253.5054.0653.4753.801,638,900
Trading Center