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
7/1/201155.0755.4355.0755.401,361,300
6/30/201155.2555.4855.2055.321,495,800
6/29/201155.1655.3354.8455.191,714,610
6/28/201155.0455.1954.7955.172,500,720
6/27/201154.6455.1154.6454.821,971,540
6/24/201154.3154.9454.2054.762,775,950
6/23/201154.3254.3253.4554.122,527,650
6/22/201155.0355.2154.6154.671,345,880
6/21/201155.4055.4554.9954.991,808,480
6/20/201154.9155.3954.6055.251,951,740
6/17/201155.1155.2654.8854.922,358,600
6/16/201154.4054.8054.1054.741,846,690
6/15/201154.4754.7954.1254.322,586,250
6/14/201155.8255.9053.6754.965,664,900
6/13/201155.0455.7354.9855.411,309,690
6/10/201155.5355.6954.8954.891,367,080
6/9/201155.4256.1155.2355.791,698,420
6/8/201155.3855.5654.9555.481,887,680
6/7/201155.1355.5755.0455.332,122,060
6/6/201154.8055.1254.7654.961,505,600
6/3/201155.0755.2954.7154.921,419,360
6/2/201156.3756.6055.3655.491,738,260
6/1/201156.7556.8256.3856.451,625,840
5/31/201156.7857.0056.5656.992,075,930
5/27/201156.3056.8156.3056.442,346,920
5/26/201156.0256.9756.0256.781,785,280
5/25/201156.3256.4055.8656.211,241,070
5/24/201156.9256.9556.4356.492,102,520
5/23/201156.9357.0956.7256.791,364,500
5/20/201157.3757.4556.9457.141,228,100
5/19/201157.3057.4057.1457.311,033,160
5/18/201157.3157.3257.0357.161,314,200
5/17/201157.1257.5157.0557.281,363,280
5/16/201157.5057.5057.1857.261,853,570
5/13/201157.4657.7057.2957.561,422,920
5/12/201156.5557.6756.5557.502,346,230
5/11/201157.0057.1156.4756.662,003,380
5/10/201156.5057.0956.4156.992,396,860
5/9/201156.7556.7656.3656.411,667,310
5/6/201156.8857.3756.5956.751,767,060
5/5/201156.5957.1656.4056.552,604,470
5/4/201156.4357.0356.0056.765,664,250
5/3/201157.0457.5056.9657.442,225,150
5/2/201157.1957.4957.1357.272,478,970
4/29/201156.7757.4256.7357.271,867,880
4/28/201156.3456.9156.1056.841,747,960
4/27/201155.8156.3755.7156.342,042,800
4/26/201155.3655.8655.3655.761,576,520
4/25/201155.4655.4655.0955.341,104,930
4/21/201155.7955.7955.2055.38751,573
4/20/201155.4555.7055.3355.591,360,570
4/19/201155.1155.2354.9155.201,463,220
4/18/201155.1555.2654.6755.171,851,830
4/15/201155.3855.6255.1855.371,628,690
4/14/201154.7555.3554.6455.251,944,470
4/13/201154.6754.9754.4554.891,192,160
4/12/201154.5754.9354.4054.651,321,380
4/11/201154.0854.8053.9954.712,151,470
4/8/201154.2054.3253.8053.94847,859
4/7/201154.1854.2453.9254.03820,011
4/6/201154.0854.4553.9254.26884,675
4/5/201154.0854.2353.9353.951,327,760
4/4/201154.1354.2354.0154.231,194,490
4/1/201153.9854.1953.9454.001,457,710
3/31/201153.7954.4553.7953.981,657,500
3/30/201153.9054.1853.6953.902,241,720
3/29/201153.5953.9753.5653.881,363,420
3/28/201153.3354.0053.2853.741,416,280
3/25/201153.7453.7753.2953.391,598,090
3/24/201153.7253.8653.4853.591,729,840
3/23/201153.8554.0653.5753.662,198,210
3/22/201154.0954.3253.8853.972,209,150
3/21/201154.3854.5054.0054.101,893,600
3/18/201153.8454.3153.8154.172,073,990
3/17/201153.9854.0353.1153.452,440,160
3/16/201154.1854.2353.4553.652,131,330
3/15/201153.8854.3753.7554.072,121,610
3/14/201154.8654.9054.4154.541,661,090
3/11/201154.7955.4154.7955.042,688,140
3/10/201154.4055.0054.3554.902,257,950
3/9/201154.4654.9654.4554.901,240,550
3/8/201154.1654.5954.0554.541,352,420
3/7/201154.3254.4953.8954.172,004,040
3/4/201153.8354.5053.8354.333,222,820
3/3/201153.3254.0453.3253.972,822,470
3/2/201152.8553.2752.7253.172,159,520
3/1/201153.5253.8352.9852.991,804,340
2/28/201153.3153.7553.1553.562,496,720
2/25/201153.0453.4552.7053.151,830,680
2/24/201153.3553.6953.0853.102,585,590
2/23/201153.2854.0053.2153.463,784,210
2/22/201152.8953.5752.8953.193,432,770
2/18/201153.0653.0652.5953.012,216,290
2/17/201152.8553.1652.7053.001,753,920
2/16/201153.1753.1852.7352.931,703,180
2/15/201153.1453.4952.9253.002,602,200
2/14/201153.1854.7952.9553.485,199,420
2/11/201152.5253.2052.2553.091,994,370
2/10/201153.0353.2352.6352.812,439,920
2/9/201153.1153.2752.9053.102,191,150
Trading Center