Kellogg Co (NY: K )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	31.69	31.73	31.27	31.27	4,692,180	-0.37(-1.17%)
May 30, 2012	32.07	32.25	31.64	31.64	3,429,846	-0.46(-1.43%)
May 29, 2012	32.14	32.24	32.06	32.10	2,225,634	+0.13(+0.42%)
May 25, 2012	31.92	32.01	31.80	31.96	2,097,858	+0.04(+0.14%)
May 24, 2012	31.86	32.02	31.70	31.92	2,625,579	+0.06(+0.20%)
May 23, 2012	31.96	32.10	31.73	31.86	2,191,330	-0.19(-0.60%)
May 22, 2012	32.14	32.25	31.98	32.05	2,042,662	+0.02(+0.06%)
May 21, 2012	32.08	32.08	31.82	32.03	2,153,171	+0.00(+0.00%)
May 18, 2012	32.33	32.34	31.89	32.03	3,224,456	-0.22(-0.67%)
May 17, 2012	32.42	32.47	32.24	32.24	2,825,309	-0.14(-0.43%)
May 16, 2012	32.40	32.45	32.24	32.38	3,205,056	-0.03(-0.10%)
May 15, 2012	32.43	32.47	32.23	32.42	2,810,691	+0.01(+0.04%)
May 14, 2012	32.26	32.47	32.17	32.40	1,961,585	-0.02(-0.06%)
May 11, 2012	32.27	32.53	32.23	32.42	2,448,477	+0.04(+0.12%)
May 10, 2012	32.30	32.47	32.26	32.38	1,842,894	+0.11(+0.33%)
May 09, 2012	32.12	32.42	32.05	32.28	2,810,919	+0.01(+0.02%)
May 08, 2012	32.07	32.28	31.92	32.27	3,369,677	+0.15(+0.46%)
May 07, 2012	32.04	32.17	32.00	32.12	3,271,510	+0.08(+0.26%)
May 04, 2012	32.24	32.37	32.04	32.04	2,777,989	-0.23(-0.71%)
May 03, 2012	32.16	32.37	32.00	32.27	4,182,458	+0.13(+0.40%)
May 02, 2012	31.82	32.15	31.76	32.14	5,007,120	+0.35(+1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.