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
9/2/2010 50.06 50.17 49.49 50.02 25682
9/1/2010 50.20 50.44 49.68 49.90 32986
8/31/2010 49.27 50.03 49.27 49.68 32398
8/30/2010 49.97 50.12 49.29 49.31 19965
8/27/2010 49.48 50.51 49.48 50.49 25194
8/26/2010 49.62 49.83 49.00 49.41 30736
8/25/2010 49.40 49.92 49.32 49.60 27559
8/24/2010 49.51 49.94 49.50 49.72 27976
8/23/2010 49.96 50.21 49.75 49.91 17951
8/20/2010 49.76 49.86 49.51 49.75 28789
8/19/2010 50.91 50.91 49.70 49.86 36709
8/18/2010 51.27 51.30 50.79 50.96 22828
8/17/2010 51.13 51.57 50.86 51.20 23774
8/16/2010 50.48 50.94 50.23 50.93 16092
8/13/2010 50.22 51.02 50.06 50.64 34571
8/12/2010 49.91 50.65 49.80 50.37 46895
8/11/2010 51.25 51.38 50.63 50.92 44044
8/10/2010 50.58 51.84 50.58 51.77 49929
8/9/2010 50.21 51.09 50.21 50.79 39776
8/6/2010 49.63 50.24 49.43 50.15 43284
8/5/2010 50.60 50.60 48.97 49.87 54635
8/4/2010 49.85 50.95 49.68 50.76 34620
8/3/2010 49.59 50.07 49.52 49.67 37581
8/2/2010 50.47 50.53 49.75 50.00 42368
7/30/2010 47.79 50.16 47.79 50.05 97219
7/29/2010 49.54 50.10 47.28 47.98 109322
7/28/2010 52.48 52.48 51.47 51.52 30234
7/27/2010 51.55 52.58 51.15 52.48 37084
7/26/2010 51.00 51.51 51.00 51.34 23454
7/23/2010 50.63 51.40 50.54 51.10 24882
7/22/2010 51.33 51.63 50.35 50.60 33340
7/21/2010 51.83 51.84 50.99 51.14 19257
7/20/2010 50.80 51.65 50.78 51.64 18347
7/19/2010 51.33 51.48 50.89 51.31 18114
7/16/2010 51.64 51.81 50.93 51.05 20809
7/15/2010 52.12 52.26 51.39 51.89 24554
7/14/2010 51.79 52.10 51.49 52.06 23004
7/13/2010 52.05 52.23 51.80 51.95 16619
7/12/2010 51.56 51.73 51.42 51.63 10123
7/9/2010 52.04 52.05 51.62 51.77 10421
7/8/2010 52.23 52.42 51.56 51.94 21727
7/7/2010 51.35 51.99 51.10 51.99 16885
7/6/2010 51.30 51.63 50.88 51.31 17457
7/2/2010 50.77 50.98 50.45 50.67 18215
7/1/2010 50.21 50.83 49.75 50.77 31075
6/30/2010 51.27 51.27 50.21 50.30 49056
6/29/2010 52.01 52.34 51.26 51.75 32331
6/28/2010 52.43 53.06 52.30 52.51 20425
6/25/2010 52.81 53.04 52.33 52.42 31032
6/24/2010 53.28 53.28 52.66 52.86 22327
6/23/2010 53.46 53.65 53.02 53.38 18242
6/22/2010 53.78 54.47 53.44 53.48 23595
6/21/2010 54.71 54.89 53.57 53.96 40335
6/18/2010 54.67 54.96 54.41 54.47 30053
6/17/2010 54.40 54.81 54.22 54.80 24483
6/16/2010 54.18 54.40 54.07 54.20 22891
6/15/2010 54.97 54.97 54.20 54.62 21810
6/14/2010 53.99 54.90 53.99 54.47 33475
6/11/2010 53.97 53.99 53.37 53.66 31626
6/10/2010 54.55 54.74 54.06 54.33 38929
6/9/2010 54.21 54.64 53.85 53.98 34438
6/8/2010 53.49 54.40 53.33 54.35 31386
6/7/2010 53.19 54.23 53.02 53.49 24371
6/4/2010 54.02 54.12 52.97 53.22 44488
6/3/2010 54.94 55.21 54.88 55.11 16044
6/2/2010 53.85 54.94 53.79 54.94 29898
6/1/2010 53.12 54.05 53.03 53.59 31361
5/28/2010 53.74 53.88 53.22 53.43 26658
5/27/2010 53.20 53.61 52.97 53.59 16682
5/26/2010 53.79 53.83 52.85 52.91 31895
5/25/2010 53.13 53.43 52.67 53.43 29161
5/24/2010 53.82 54.43 53.61 53.96 15401
5/21/2010 53.20 54.08 53.20 54.08 27817
5/20/2010 54.57 54.61 53.76 53.76 45387
5/19/2010 55.41 55.46 54.70 55.17 28295
5/18/2010 55.74 56.00 55.39 55.46 27984
5/17/2010 54.65 55.68 54.48 55.58 36549
5/14/2010 54.31 54.63 54.20 54.50 26804
5/13/2010 54.98 55.25 54.43 54.63 16738
5/12/2010 54.39 55.00 54.10 54.89 27291
5/11/2010 53.95 54.92 53.64 54.38 18592
5/10/2010 54.22 54.49 53.78 54.25 30625
5/7/2010 53.60 53.70 52.40 52.84 44080
5/6/2010 54.60 54.90 52.50 53.71 48345
5/5/2010 54.04 54.78 53.88 54.74 34090
5/4/2010 54.31 54.86 53.96 54.13 30532
5/3/2010 55.13 55.13 54.29 54.74 27043
4/30/2010 54.79 55.45 54.76 54.94 34604
4/29/2010 53.00 55.36 53.00 55.01 80591
4/28/2010 52.64 52.80 52.15 52.58 29188
4/27/2010 53.08 53.25 52.43 52.43 29965
4/26/2010 53.67 53.96 53.27 53.34 23260
4/23/2010 53.88 53.95 53.36 53.62 21900
4/22/2010 53.71 54.00 53.52 53.98 23397
4/21/2010 53.56 54.00 53.52 53.87 22848
4/20/2010 53.92 54.00 53.15 53.61 24502
4/19/2010 53.83 53.94 53.45 53.78 22358
4/16/2010 53.44 54.12 53.40 54.04 38880
4/15/2010 53.29 53.70 52.91 53.54 19606
4/14/2010 53.12 53.52 52.94 53.52 27215
Marketplace
Trading Center