Kellogg Co (NY: K )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	44.16	44.40	43.83	44.05	2,749,692	+0.07(+0.16%)
Jun 29, 2015	44.05	44.35	43.95	43.98	2,213,348	-0.32(-0.71%)
Jun 26, 2015	44.25	44.40	43.98	44.29	5,798,416	+0.13(+0.29%)
Jun 25, 2015	44.52	44.60	44.08	44.16	1,750,848	-0.38(-0.85%)
Jun 24, 2015	44.42	44.78	44.38	44.54	1,698,845	-0.04(-0.09%)
Jun 23, 2015	44.52	44.67	44.33	44.59	2,371,631	+0.05(+0.11%)
Jun 22, 2015	44.63	44.85	44.44	44.54	1,147,084	+0.04(+0.09%)
Jun 19, 2015	44.32	44.87	44.30	44.49	2,787,872	+0.17(+0.38%)
Jun 18, 2015	44.09	44.56	44.03	44.33	1,967,018	+0.20(+0.45%)
Jun 17, 2015	43.83	44.21	43.67	44.13	2,363,220	+0.25(+0.56%)
Jun 16, 2015	43.41	43.93	43.32	43.88	1,504,408	+0.55(+1.26%)
Jun 15, 2015	43.47	43.64	43.32	43.34	2,113,163	-0.31(-0.71%)
Jun 12, 2015	43.50	43.67	43.39	43.65	1,462,111	-0.06(-0.14%)
Jun 11, 2015	43.67	43.85	43.62	43.71	1,841,071	+0.12(+0.27%)
Jun 10, 2015	43.38	43.68	43.22	43.59	1,581,747	+0.38(+0.88%)
Jun 09, 2015	43.17	43.62	43.06	43.21	2,125,148	+0.14(+0.33%)
Jun 08, 2015	43.18	43.31	42.94	43.07	2,459,538	-0.10(-0.23%)
Jun 05, 2015	43.53	43.63	42.98	43.17	2,255,038	-0.57(-1.30%)
Jun 04, 2015	43.56	43.87	43.51	43.74	4,500,909	-0.01(-0.02%)
Jun 03, 2015	43.74	43.83	43.38	43.74	5,102,576	+0.07(+0.16%)
Jun 02, 2015	43.78	43.87	43.58	43.67	3,138,087	-0.27(-0.61%)
Jun 01, 2015	43.98	44.25	43.65	43.94	2,609,705	-0.15(-0.35%)
May 29, 2015	44.05	44.18	43.83	44.09	2,840,380	+0.15(+0.34%)
May 28, 2015	43.99	44.14	43.72	43.95	2,416,305	-0.15(-0.35%)
May 27, 2015	44.04	44.14	43.88	44.10	2,045,916	+0.17(+0.38%)
May 26, 2015	44.31	44.39	43.84	43.93	1,623,217	-0.47(-1.07%)
May 22, 2015	44.58	44.41	44.41	44.41	1,403,275	-0.20(-0.44%)
May 21, 2015	44.73	44.87	44.49	44.60	1,466,119	-0.19(-0.42%)
May 20, 2015	44.85	45.06	44.78	44.79	1,995,238	+0.03(+0.06%)
May 19, 2015	45.18	45.18	44.69	44.76	2,496,803	-0.31(-0.70%)
May 18, 2015	45.38	45.38	44.98	45.08	2,492,980	-0.41(-0.90%)
May 15, 2015	45.06	45.77	45.01	45.49	4,458,596	+0.45(+1.01%)
May 14, 2015	44.72	45.15	44.56	45.04	2,602,830	+0.59(+1.33%)
May 13, 2015	44.42	44.70	44.28	44.44	1,988,205	+0.04(+0.09%)
May 12, 2015	44.28	44.43	44.07	44.40	1,922,065	-0.08(-0.17%)
May 11, 2015	44.17	44.77	44.17	44.48	2,038,517	+0.12(+0.27%)
May 08, 2015	44.63	44.89	44.33	44.36	2,247,890	+0.03(+0.08%)
May 07, 2015	43.95	44.41	43.90	44.32	1,818,640	+0.38(+0.87%)
May 06, 2015	44.21	44.28	43.55	43.94	2,367,983	-0.12(-0.27%)
May 05, 2015	45.28	45.38	43.65	44.06	4,519,691	-0.66(-1.48%)
May 04, 2015	44.54	44.93	44.53	44.72	3,148,340	+0.17(+0.38%)
May 01, 2015	44.23	44.61	44.21	44.55	2,314,228	+0.39(+0.88%)
Apr 30, 2015	44.26	44.30	43.96	44.16	1,910,437	-0.03(-0.08%)
Apr 29, 2015	44.36	44.60	44.14	44.20	1,777,924	-0.20(-0.46%)
Apr 28, 2015	44.39	44.51	44.17	44.40	2,256,941	+0.04(+0.09%)
Apr 27, 2015	44.40	44.55	44.14	44.36	2,061,786	-0.08(-0.19%)
Apr 24, 2015	44.64	44.77	44.36	44.44	1,716,245	-0.08(-0.19%)
Apr 23, 2015	44.53	44.71	44.36	44.53	1,340,067	-0.09(-0.20%)
Apr 22, 2015	44.66	44.83	44.44	44.62	1,658,860	+0.08(+0.19%)
Apr 21, 2015	45.06	45.20	44.47	44.53	2,514,414	-0.49(-1.08%)
Apr 20, 2015	45.22	45.66	44.77	45.02	2,331,128	+0.12(+0.26%)
Apr 17, 2015	45.06	45.18	44.72	44.90	2,146,219	-0.46(-1.01%)
Apr 16, 2015	45.40	45.58	45.19	45.36	1,794,718	-0.08(-0.18%)
Apr 15, 2015	45.82	46.05	45.41	45.45	1,990,046	-0.29(-0.63%)
Apr 14, 2015	45.63	45.94	45.51	45.73	2,426,339	+0.08(+0.18%)
Apr 13, 2015	45.85	45.91	45.61	45.65	1,387,623	-0.19(-0.41%)
Apr 10, 2015	45.79	46.01	45.59	45.84	2,214,230	+0.17(+0.37%)
Apr 09, 2015	45.68	45.78	45.50	45.67	2,340,409	-0.07(-0.15%)
Apr 08, 2015	45.91	45.91	45.49	45.74	2,798,591	-0.10(-0.23%)
Apr 07, 2015	45.99	46.15	45.76	45.84	2,302,696	-0.20(-0.44%)
Apr 06, 2015	46.41	46.72	46.05	46.05	5,695,788	-0.24(-0.53%)
Apr 02, 2015	45.96	46.29	46.29	46.29	3,501,878	+0.14(+0.30%)

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.