KRAFT FOODS GROUP $55.93

up +0.25


17/6/2013 04:17 PM  |  NASDAQ : KRFT  |  Industries : Manufacturing / Other Food Manufacturing
Type:

KRFT historical data

Date Open High Low Close Volume
6/17/2013 55.82 56.47 55.46 55.93 20126
6/14/2013 55.79 56.48 55.27 55.68 28975
6/13/2013 53.60 56.12 53.55 55.99 49167
6/12/2013 54.50 54.60 53.44 53.45 23182
6/11/2013 54.34 54.48 53.54 54.14 22925
6/10/2013 54.48 54.52 53.68 54.51 25456
6/7/2013 54.07 54.47 53.22 54.37 31108
6/6/2013 53.48 54.04 52.94 53.74 28144
6/5/2013 54.18 54.31 53.21 53.30 28092
6/4/2013 55.13 55.47 53.71 54.40 43184
6/3/2013 55.14 55.39 53.63 54.94 43847
5/31/2013 55.47 55.69 54.80 55.13 48682
5/30/2013 56.53 56.86 55.39 55.41 27121
5/29/2013 57.30 57.54 56.61 56.71 24289
5/28/2013 57.38 57.84 56.99 57.54 23418
5/24/2013 56.38 57.14 56.00 57.01 17255
5/23/2013 56.47 57.15 56.33 56.90 33839
5/22/2013 56.56 57.26 56.25 56.95 58804
5/21/2013 56.27 57.09 56.13 56.61 41481
5/20/2013 56.13 56.27 55.39 56.24 26880
5/17/2013 55.74 56.13 54.97 56.11 27620
5/16/2013 55.82 55.82 54.97 55.52 22659
5/15/2013 54.62 55.26 54.20 55.20 15887
5/14/2013 54.30 54.81 53.95 54.77 20984
5/13/2013 55.27 55.35 54.21 54.40 28993
5/10/2013 55.19 55.54 55.05 55.22 31257
5/9/2013 55.50 55.57 54.73 55.05 27876
5/8/2013 54.93 55.13 54.24 55.02 40188
5/7/2013 53.31 55.69 53.24 54.85 66661
5/6/2013 53.07 53.65 52.61 53.39 35832
5/3/2013 53.00 54.10 52.37 53.11 61368
5/2/2013 51.16 51.89 50.04 50.53 45450
5/1/2013 51.19 51.41 50.78 51.07 20597
4/30/2013 51.40 51.73 51.08 51.49 27576
4/29/2013 51.27 52.06 51.25 51.57 25894
4/26/2013 51.46 51.70 50.77 50.92 25471
4/25/2013 50.90 51.31 50.69 51.28 23252
4/24/2013 51.25 51.52 50.63 50.68 24949
4/23/2013 50.87 51.23 50.37 51.19 23259
4/22/2013 50.59 50.81 50.03 50.64 21211
4/19/2013 49.86 50.72 49.86 50.35 22280
4/18/2013 50.50 50.78 49.79 50.09 29576
4/17/2013 51.11 51.23 50.13 50.42 30095
4/16/2013 51.04 51.56 50.75 51.49 23305
4/15/2013 51.74 51.88 50.71 50.72 37834
4/12/2013 51.22 52.11 50.97 52.07 33527
4/11/2013 51.61 51.93 50.89 51.00 42651
4/10/2013 50.95 51.43 50.93 51.36 29835
4/9/2013 51.75 52.21 50.51 50.70 30748
4/8/2013 51.41 51.80 51.00 51.73 30324
4/5/2013 51.50 51.54 51.14 51.24 32075
4/4/2013 51.66 52.01 51.53 51.85 16657
4/3/2013 52.49 52.49 51.40 51.66 31331
4/2/2013 51.99 52.51 51.64 52.37 30303
4/1/2013 51.38 52.10 51.26 51.89 28142
3/28/2013 51.31 51.70 51.14 51.53 31595
3/27/2013 51.11 51.45 50.81 51.37 25933
3/26/2013 51.07 51.38 50.86 51.36 28884
3/25/2013 51.51 51.95 51.00 51.25 122346
3/22/2013 51.85 52.29 51.03 51.19 138420
3/21/2013 51.31 51.90 51.25 51.66 36505
3/20/2013 51.05 51.57 50.93 51.51 42376
3/19/2013 50.88 50.90 50.20 50.58 27629
3/18/2013 49.94 50.83 49.85 50.65 31362
3/15/2013 50.16 50.65 49.93 50.27 210249
3/14/2013 50.79 50.85 50.27 50.47 35591
3/13/2013 50.49 50.84 49.95 50.74 37368
3/12/2013 50.11 50.63 49.93 50.55 46671
3/11/2013 49.95 50.33 49.79 49.99 40278
3/8/2013 49.37 50.00 49.23 49.71 32512
3/7/2013 49.37 49.39 48.88 49.04 26812
3/6/2013 49.57 49.75 49.11 49.19 28386
3/5/2013 49.43 49.50 49.00 49.19 43238
3/4/2013 48.40 49.17 48.40 49.15 35915
3/1/2013 48.25 48.66 47.81 48.57 32314
2/28/2013 47.81 48.91 47.73 48.48 45291
2/27/2013 47.29 47.87 47.11 47.67 27410
2/26/2013 46.92 47.40 46.80 47.27 36625
2/25/2013 47.77 47.79 46.73 46.74 31127
2/22/2013 47.05 47.54 46.85 47.46 30418
2/21/2013 47.23 47.34 46.65 46.85 33044
2/20/2013 47.58 47.61 47.17 47.23 41754
2/19/2013 47.21 47.80 47.21 47.37 53488
2/15/2013 47.30 47.45 47.00 47.17 61030
2/14/2013 47.40 47.65 46.87 47.16 56906
2/13/2013 47.20 47.20 46.56 46.77 20072
2/12/2013 47.49 47.50 47.05 47.24 16823
2/11/2013 46.94 47.40 46.91 47.29 18492
2/8/2013 46.93 47.06 46.50 46.90 20681
2/7/2013 47.07 47.23 46.42 46.66 25792
2/6/2013 47.00 47.45 46.87 47.01 23152
2/5/2013 46.54 47.44 46.48 47.02 25335
2/4/2013 46.78 46.86 46.17 46.40 27060
2/1/2013 46.62 46.85 46.16 46.60 21505
1/31/2013 46.50 46.71 46.18 46.22 36764
1/30/2013 47.14 47.31 46.66 46.72 21972
1/29/2013 47.01 47.38 46.83 47.05 16342
1/28/2013 47.50 47.59 46.89 47.00 23865
1/25/2013 47.34 47.53 46.99 47.14 24305
1/24/2013 46.89 46.98 46.48 46.91 29856
Marketplace
Trading Center