Kellogg Co (NY: K )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	32.74	32.77	32.42	32.62	3,374,001	+0.13(+0.41%)
Feb 25, 2010	32.32	32.53	32.11	32.49	3,292,591	-0.06(-0.17%)
Feb 24, 2010	32.79	33.12	32.39	32.54	3,750,269	-0.20(-0.63%)
Feb 23, 2010	32.85	32.95	32.53	32.75	3,775,150	-0.08(-0.25%)
Feb 22, 2010	33.01	33.12	32.76	32.83	4,149,291	-0.21(-0.64%)
Feb 19, 2010	32.87	33.17	32.84	33.04	3,196,290	+0.12(+0.36%)
Feb 18, 2010	32.82	32.99	32.78	32.92	2,348,864	+0.02(+0.06%)
Feb 17, 2010	32.64	32.90	32.58	32.90	3,710,598	+0.24(+0.72%)
Feb 16, 2010	32.67	32.72	32.24	32.67	4,107,416	+0.16(+0.50%)
Feb 12, 2010	32.54	32.51	32.51	32.51	5,118,519	-0.17(-0.53%)
Feb 11, 2010	32.55	32.71	32.25	32.68	3,089,564	+0.18(+0.55%)
Feb 10, 2010	32.64	32.68	32.43	32.50	3,223,174	-0.10(-0.30%)
Feb 09, 2010	32.48	32.84	32.38	32.60	3,530,237	+0.30(+0.92%)
Feb 08, 2010	32.81	32.81	32.29	32.30	3,385,180	-0.44(-1.35%)
Feb 05, 2010	32.41	32.93	32.33	32.74	7,185,848	+0.19(+0.59%)
Feb 04, 2010	33.43	33.81	32.55	32.55	10,469,214	-1.73(-5.04%)
Feb 03, 2010	34.35	34.41	34.12	34.28	4,567,894	-0.11(-0.31%)
Feb 02, 2010	33.90	34.40	33.81	34.38	5,266,721	+0.53(+1.58%)
Feb 01, 2010	34.03	34.08	33.75	33.85	5,456,389	+0.05(+0.15%)
Jan 29, 2010	34.14	34.15	33.71	33.80	5,368,512	-0.24(-0.71%)
Jan 28, 2010	34.18	34.44	33.63	34.04	3,921,824	-0.15(-0.44%)
Jan 27, 2010	34.01	34.33	33.97	34.19	5,610,494	+0.12(+0.36%)
Jan 26, 2010	33.58	34.07	33.43	34.07	4,678,973	+0.42(+1.26%)
Jan 25, 2010	33.81	33.89	33.61	33.64	3,767,299	-0.11(-0.31%)
Jan 22, 2010	33.09	33.92	33.07	33.75	7,779,972	+0.56(+1.68%)
Jan 21, 2010	33.52	33.82	33.02	33.19	3,865,940	-0.27(-0.80%)
Jan 20, 2010	33.72	33.81	33.23	33.46	3,010,240	-0.39(-1.16%)
Jan 19, 2010	33.71	33.91	33.71	33.85	2,314,044	+0.10(+0.29%)
Jan 15, 2010	33.85	33.75	33.75	33.75	6,085,547	+0.30(+0.91%)
Jan 14, 2010	33.45	33.61	33.29	33.45	2,637,858	+0.08(+0.24%)
Jan 13, 2010	33.20	33.53	33.20	33.36	2,262,535	+0.20(+0.62%)
Jan 12, 2010	33.02	33.32	33.00	33.16	2,356,734	-0.01(-0.04%)
Jan 11, 2010	33.23	33.36	32.94	33.17	1,519,293	+0.02(+0.06%)
Jan 08, 2010	33.10	33.15	32.92	33.15	2,161,733	-0.06(-0.19%)
Jan 07, 2010	32.78	33.24	32.73	33.22	2,870,549	+0.32(+0.98%)
Jan 06, 2010	32.81	33.00	32.67	32.89	2,405,900	+0.01(+0.02%)
Jan 05, 2010	32.79	32.90	32.64	32.89	2,370,064	+0.07(+0.23%)
Jan 04, 2010	33.11	33.27	32.65	32.81	4,426,105	-0.23(-0.70%)
Dec 31, 2009	33.51	33.04	33.04	33.04	1,188,578	-0.49(-1.46%)
Dec 30, 2009	33.51	33.60	33.35	33.53	1,300,920	+0.01(+0.02%)
Dec 29, 2009	33.52	33.59	33.43	33.53	1,720,276	+0.01(+0.04%)
Dec 28, 2009	33.48	33.52	33.36	33.51	1,033,079	-0.02(-0.07%)
Dec 24, 2009	33.21	33.54	33.13	33.54	1,666,632	+0.43(+1.31%)
Dec 23, 2009	33.00	33.23	32.92	33.10	2,504,862	+0.29(+0.87%)
Dec 22, 2009	32.51	32.85	32.35	32.82	1,718,806	+0.42(+1.28%)
Dec 21, 2009	32.46	32.59	32.36	32.40	2,522,882	-0.06(-0.19%)
Dec 18, 2009	32.45	32.61	32.02	32.46	5,119,247	+0.08(+0.25%)
Dec 17, 2009	32.76	32.76	32.34	32.38	2,517,870	-0.42(-1.27%)
Dec 16, 2009	33.05	33.29	32.70	32.80	2,533,520	-0.19(-0.58%)
Dec 15, 2009	33.31	33.32	32.97	32.99	3,280,948	-0.28(-0.84%)
Dec 14, 2009	33.38	33.40	33.26	33.27	2,458,919	-0.08(-0.24%)
Dec 11, 2009	32.92	33.52	32.92	33.35	3,563,395	+0.44(+1.34%)
Dec 10, 2009	32.90	33.01	32.84	32.91	3,093,398	+0.12(+0.36%)
Dec 09, 2009	32.70	32.89	32.64	32.79	3,066,379	+0.11(+0.34%)
Dec 08, 2009	32.79	32.84	32.34	32.68	3,725,522	-0.17(-0.51%)
Dec 07, 2009	32.96	33.02	32.78	32.85	2,390,337	-0.04(-0.13%)
Dec 04, 2009	32.88	33.02	32.67	32.89	2,142,980	+0.14(+0.44%)
Dec 03, 2009	32.91	32.97	32.66	32.75	3,467,701	-0.17(-0.51%)
Dec 02, 2009	32.81	33.15	32.78	32.92	3,487,579	+0.02(+0.06%)