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
4/20/201253.8454.2053.8353.991,517,110
4/19/201253.5054.0653.4753.801,638,900
4/18/201253.7253.7753.4153.581,080,400
4/17/201253.6253.9953.4253.781,069,160
4/16/201253.2153.6753.1553.501,215,020
4/13/201253.0653.5853.0653.241,302,520
4/12/201253.0253.2252.8853.201,337,490
4/11/201253.1553.5652.9753.012,349,940
4/10/201252.8552.9852.7552.931,721,560
4/9/201252.7753.0052.6952.89807,848
4/5/201253.2653.2852.8053.181,314,180
4/4/201253.2153.4553.1653.311,349,740
4/3/201253.7953.7953.1653.382,233,700
4/2/201253.4453.7553.1953.741,363,850
3/30/201253.5153.8653.4553.631,505,400
3/29/201253.2853.5053.0453.391,675,820
3/28/201253.1753.3153.0653.311,432,830
3/27/201252.8753.2652.8053.111,360,580
3/26/201252.7053.1952.6452.831,518,940
3/23/201252.5352.6552.3952.411,620,190
3/22/201252.3852.5752.2252.55914,120
3/21/201252.6752.7052.2752.48911,386
3/20/201252.4452.7652.4452.68996,231
3/19/201252.4952.8152.3552.601,591,240
3/16/201252.8753.0052.4652.621,970,530
3/15/201252.5452.9352.2652.921,661,400
3/14/201252.7753.0152.4052.481,294,760
3/13/201252.8152.9252.5352.901,029,600
3/12/201252.4853.0652.4252.831,872,680
3/9/201252.3252.4752.2152.441,008,740
3/8/201251.9352.4451.8352.421,443,200
3/7/201251.8151.9651.6451.931,306,600
3/6/201251.9352.1251.7451.842,198,430
3/5/201252.1152.2451.9352.091,402,600
3/2/201252.2252.4352.0052.111,791,050
3/1/201252.4552.6452.1752.261,937,360
2/29/201252.5452.6052.2852.353,040,600
2/28/201252.6252.7352.2452.331,882,430
2/27/201252.7053.0052.4452.902,444,260
2/24/201253.1753.3552.6752.751,656,950
2/23/201253.0653.4553.0353.103,486,800
2/22/201251.9252.5751.8452.533,262,320
2/21/201252.4952.4951.8651.962,105,960
2/17/201252.7552.7551.8652.534,272,730
2/16/201252.7352.9452.4052.563,577,610
2/15/201252.7453.3551.9352.877,995,640
2/14/201249.8650.3949.8250.302,249,190
2/13/201250.0750.1549.9750.021,101,620
2/10/201250.0050.1149.6749.811,542,750
2/9/201250.3350.4349.9650.211,781,330
2/8/201250.9251.0250.3150.342,371,660
2/7/201250.7550.9050.4050.822,059,350
2/6/201250.6550.8550.5350.681,392,010
2/3/201250.9051.1550.7250.841,940,770
2/2/201250.9651.3350.0150.596,337,060
2/1/201249.6050.0549.2749.313,335,720
1/31/201249.5349.7049.2949.522,267,300
1/30/201249.0849.7949.0749.473,237,540
1/27/201249.9550.2549.6449.732,401,090
1/26/201250.8850.9849.9549.993,118,390
1/25/201250.4051.0050.3750.912,793,190
1/24/201250.7250.9050.4250.501,772,260
1/23/201251.0451.0750.4351.002,006,750
1/20/201251.2251.2350.6651.071,524,080
1/19/201251.3751.3751.0151.191,656,140
1/18/201250.9251.3450.7351.161,297,840
1/17/201251.1051.2850.8450.891,318,420
1/13/201251.3651.4350.7650.812,624,920
1/12/201251.5951.8551.2951.441,356,440
1/11/201251.3051.6351.1751.561,700,420
1/10/201250.9651.4150.9051.402,482,480
1/9/201250.7150.7650.3050.711,283,810
1/6/201250.7350.7750.3250.513,649,280
1/5/201250.3150.7450.2750.471,623,000
1/4/201250.5150.6150.2350.411,085,560
1/3/201250.9751.1250.4350.461,251,760
12/30/201150.5550.8950.5250.57835,548
12/29/201150.6250.9250.5950.861,083,530
12/28/201150.8750.9050.6450.68941,568
12/27/201150.3050.8850.3050.751,731,670
12/23/201149.8650.5849.8650.341,069,290
12/22/201149.9249.9849.4449.911,360,690
12/21/201149.2950.1249.2950.001,519,740
12/20/201148.8349.3748.7149.331,339,810
12/19/201148.9349.2048.6448.731,396,050
12/16/201149.0049.1248.4748.772,740,190
12/15/201148.8949.2048.6948.761,977,910
12/14/201148.7448.9948.6348.691,653,730
12/13/201149.1149.3648.5548.721,938,570
12/12/201149.7749.8248.9149.111,994,940
12/9/201149.4549.9849.4449.811,189,230
12/8/201149.7249.8049.2249.311,753,000
12/7/201149.8150.0049.4049.831,333,080
12/6/201150.0850.1549.7549.791,808,770
12/5/201149.4350.0749.3249.952,877,460
12/2/201149.0949.3248.9249.122,038,780
12/1/201149.0349.3748.8748.982,926,980
11/30/201148.7849.2648.6449.162,755,860
11/29/201148.2348.5248.1048.342,418,040
11/28/201148.8149.1148.4648.623,104,830
Trading Center