Kellogg Co (NY: K )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	27.00	27.32	26.52	26.97	1,892,481	+0.13(+0.49%)
Nov 26, 2008	26.00	27.06	25.46	26.84	5,019,151	+0.49(+1.86%)
Nov 25, 2008	27.25	27.27	26.07	26.35	5,779,734	-0.55(-2.03%)
Nov 24, 2008	27.22	27.57	26.61	26.90	5,278,938	+0.18(+0.67%)
Nov 21, 2008	25.72	26.91	25.18	26.72	8,276,571	+1.45(+5.73%)
Nov 20, 2008	27.15	27.47	25.16	25.27	8,723,687	-2.13(-7.77%)
Nov 19, 2008	29.05	29.28	27.40	27.40	6,135,338	-1.85(-6.33%)
Nov 18, 2008	28.23	29.30	27.72	29.25	6,628,915	+0.48(+1.68%)
Nov 17, 2008	29.08	29.86	28.70	28.77	4,654,231	-0.38(-1.30%)
Nov 14, 2008	29.95	30.40	29.09	29.15	0	-1.30(-4.28%)
Nov 13, 2008	29.36	30.49	28.80	30.45	4,393,794	+1.19(+4.05%)
Nov 12, 2008	30.73	30.73	29.20	29.27	3,707,666	-0.98(-3.24%)
Nov 11, 2008	30.74	30.74	29.94	30.25	2,641,329	-0.80(-2.58%)
Nov 10, 2008	31.07	31.56	30.54	31.05	2,556,023	+0.28(+0.91%)
Nov 07, 2008	30.64	30.82	29.86	30.77	2,874,476	+0.71(+2.36%)
Nov 06, 2008	31.25	31.49	29.87	30.06	5,168,310	-1.20(-3.83%)
Nov 05, 2008	32.31	32.46	31.26	31.26	4,648,031	-1.32(-4.04%)
Nov 04, 2008	33.01	33.16	32.47	32.58	4,510,800	+0.09(+0.27%)
Nov 03, 2008	31.45	32.64	31.40	32.49	3,592,224	+1.17(+3.75%)
Oct 31, 2008	31.41	31.87	30.80	31.31	6,119,477	+0.27(+0.86%)
Oct 30, 2008	31.81	32.05	30.79	31.05	4,655,303	-0.02(-0.06%)
Oct 29, 2008	32.14	32.87	30.99	31.07	7,614,422	-0.41(-1.30%)
Oct 28, 2008	30.48	31.48	29.32	31.48	4,958,260	+1.91(+6.45%)
Oct 27, 2008	31.33	31.33	29.34	29.57	2,976,340	-0.38(-1.27%)
Oct 24, 2008	30.05	30.64	29.45	29.95	5,631,813	-1.04(-3.37%)
Oct 23, 2008	30.73	31.66	30.12	30.99	8,360,259	+0.40(+1.32%)
Oct 22, 2008	31.09	31.29	29.79	30.59	4,636,649	-0.65(-2.09%)
Oct 21, 2008	31.27	31.72	31.13	31.24	3,871,168	-0.34(-1.08%)
Oct 20, 2008	31.68	31.68	30.92	31.58	4,419,166	+0.24(+0.77%)
Oct 17, 2008	31.51	32.13	30.13	31.34	7,028,921	-0.04(-0.12%)
Oct 16, 2008	29.96	31.42	28.99	31.38	7,541,731	+1.37(+4.57%)
Oct 15, 2008	31.40	31.79	29.81	30.00	6,904,890	-1.51(-4.79%)
Oct 14, 2008	33.61	33.85	31.29	31.51	7,584,008	-0.95(-2.93%)
Oct 13, 2008	32.10	34.05	31.15	32.46	5,277,853	+2.35(+7.80%)
Oct 10, 2008	29.29	31.72	28.10	30.12	0	-0.08(-0.27%)
Oct 09, 2008	32.71	33.30	29.68	30.20	9,500,168	-2.47(-7.57%)
Oct 08, 2008	34.00	34.75	32.45	32.67	9,862,340	-1.89(-5.48%)
Oct 07, 2008	35.05	35.53	34.36	34.56	7,659,744	-0.22(-0.63%)
Oct 06, 2008	34.99	35.26	34.16	34.78	7,307,199	-0.75(-2.12%)
Oct 03, 2008	35.72	35.81	35.26	35.53	0	+0.12(+0.33%)
Oct 02, 2008	35.10	35.69	34.88	35.41	3,680,910	+0.30(+0.87%)
Oct 01, 2008	34.63	35.19	34.59	35.11	5,402,689	+0.27(+0.77%)
Sep 30, 2008	34.35	35.03	34.35	34.84	3,695,363	+0.55(+1.59%)
Sep 29, 2008	35.31	35.70	34.03	34.30	4,217,846	-1.35(-3.78%)
Sep 26, 2008	35.03	35.69	34.87	35.64	0	+0.56(+1.59%)
Sep 25, 2008	34.75	35.34	34.63	35.08	3,821,270	+0.47(+1.36%)
Sep 24, 2008	34.62	34.78	34.08	34.61	2,530,913	+0.16(+0.47%)
Sep 23, 2008	34.38	35.08	34.38	34.45	2,763,881	+0.07(+0.20%)
Sep 22, 2008	34.95	35.20	34.26	34.38	3,134,290	-0.82(-2.33%)
Sep 19, 2008	35.47	36.34	34.63	35.20	0	+0.23(+0.66%)
Sep 18, 2008	35.43	35.70	34.53	34.97	5,005,815	-0.06(-0.18%)
Sep 17, 2008	34.51	35.61	34.51	35.03	6,087,350	+0.18(+0.52%)
Sep 16, 2008	34.63	34.97	33.90	34.85	2,980,686	+0.27(+0.79%)
Sep 15, 2008	34.48	35.07	34.26	34.58	2,801,325	-0.33(-0.94%)
Sep 12, 2008	34.49	34.97	34.39	34.91	3,316,344	+0.22(+0.63%)
Sep 11, 2008	34.35	34.74	34.12	34.69	2,699,517	+0.27(+0.78%)
Sep 10, 2008	34.73	34.81	34.33	34.43	3,122,623	-0.16(-0.45%)
Sep 09, 2008	34.92	35.12	34.58	34.58	3,769,582	-0.34(-0.96%)
Sep 08, 2008	34.66	34.97	34.22	34.92	3,889,952	+0.75(+2.20%)
Sep 05, 2008	33.56	34.25	33.54	34.17	0	+0.45(+1.34%)
Sep 04, 2008	33.70	34.06	33.55	33.71	4,160,108	-0.12(-0.35%)
Sep 03, 2008	34.63	34.63	33.78	33.83	2,969,155	-0.57(-1.64%)