Kellogg Co (NY: K )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.99	27.02	26.61	26.86	3,321,999	-0.04(-0.14%)
May 28, 2009	26.79	27.05	26.63	26.90	3,182,933	+0.05(+0.19%)
May 27, 2009	27.36	27.36	26.74	26.85	4,194,431	-0.47(-1.71%)
May 26, 2009	27.10	27.40	26.76	27.32	2,425,199	+0.19(+0.69%)
May 22, 2009	26.98	27.42	26.89	27.13	2,476,307	+0.16(+0.58%)
May 21, 2009	26.89	27.00	26.70	26.97	2,160,031	-0.13(-0.48%)
May 20, 2009	27.23	27.53	27.07	27.10	2,870,045	-0.07(-0.27%)
May 19, 2009	27.23	27.30	27.06	27.18	2,491,826	-0.04(-0.14%)
May 18, 2009	26.94	27.27	26.74	27.22	2,791,919	+0.39(+1.46%)
May 15, 2009	26.91	27.08	26.59	26.82	3,165,080	-0.14(-0.51%)
May 14, 2009	26.46	27.00	26.32	26.96	4,987,870	+0.49(+1.85%)
May 13, 2009	26.61	26.88	26.33	26.47	3,249,532	-0.33(-1.23%)
May 12, 2009	26.70	26.97	26.59	26.80	3,151,570	+0.14(+0.54%)
May 11, 2009	26.37	26.72	26.23	26.66	2,899,651	+0.06(+0.21%)
May 08, 2009	26.73	26.78	26.40	26.60	2,236,736	+0.11(+0.42%)
May 07, 2009	26.94	27.02	26.31	26.49	4,058,602	-0.22(-0.81%)
May 06, 2009	27.15	27.32	26.48	26.71	3,649,061	-0.24(-0.90%)
May 05, 2009	27.40	27.89	26.76	26.95	5,807,956	-0.54(-1.97%)
May 04, 2009	27.11	27.63	26.85	27.49	5,481,934	+0.53(+1.98%)
May 01, 2009	26.20	27.02	26.20	26.95	5,519,913	+0.80(+3.06%)
Apr 30, 2009	25.45	27.27	25.02	26.15	9,594,074	+1.62(+6.61%)
Apr 29, 2009	24.45	24.79	24.40	24.53	3,800,704	+0.19(+0.79%)
Apr 28, 2009	23.91	24.44	23.91	24.34	3,139,122	+0.29(+1.19%)
Apr 27, 2009	24.01	24.49	23.97	24.05	3,120,973	-0.13(-0.54%)
Apr 24, 2009	24.50	24.50	23.85	24.18	3,037,038	-0.11(-0.43%)
Apr 23, 2009	24.40	24.51	24.07	24.29	3,692,856	-0.15(-0.61%)
Apr 22, 2009	24.81	24.81	24.42	24.44	3,089,664	-0.39(-1.58%)
Apr 21, 2009	24.45	25.14	24.45	24.83	3,078,743	+0.24(+0.96%)
Apr 20, 2009	24.68	25.15	24.52	24.59	3,430,462	-0.31(-1.25%)
Apr 17, 2009	25.02	25.15	24.69	24.91	3,411,357	-0.09(-0.35%)
Apr 16, 2009	24.88	25.07	24.38	24.99	4,398,632	+0.24(+0.98%)
Apr 15, 2009	24.38	24.75	24.30	24.75	3,028,661	+0.37(+1.50%)
Apr 14, 2009	24.35	24.49	24.00	24.38	3,487,312	+0.01(+0.05%)
Apr 13, 2009	24.48	24.82	24.34	24.37	3,658,586	-0.19(-0.78%)
Apr 09, 2009	24.78	24.79	24.30	24.56	4,004,354	+0.20(+0.84%)
Apr 08, 2009	24.24	24.38	24.05	24.36	3,957,549	+0.17(+0.69%)
Apr 07, 2009	23.63	24.33	23.63	24.19	5,802,167	+0.25(+1.06%)
Apr 06, 2009	23.50	23.94	23.50	23.94	4,092,588	+0.33(+1.39%)
Apr 03, 2009	23.93	24.03	23.35	23.61	4,351,430	-0.09(-0.39%)
Apr 02, 2009	23.81	24.02	23.49	23.70	6,384,511	+0.35(+1.52%)
Apr 01, 2009	22.54	23.50	22.54	23.35	6,443,309	+0.60(+2.62%)
Mar 31, 2009	22.88	23.00	22.53	22.75	4,298,039	+0.09(+0.41%)
Mar 30, 2009	22.67	22.82	22.40	22.66	3,120,509	-0.71(-3.03%)
Mar 26, 2009	23.30	23.38	22.96	23.36	3,936,281	+0.09(+0.37%)
Mar 25, 2009	23.27	23.38	22.92	23.28	5,234,198	+0.19(+0.83%)
Mar 24, 2009	23.20	23.45	23.07	23.09	3,726,066	-0.33(-1.41%)
Mar 23, 2009	22.99	23.41	22.98	23.41	4,558,467	+0.79(+3.49%)
Mar 20, 2009	22.79	23.04	22.57	22.63	5,649,723	-0.18(-0.78%)
Mar 19, 2009	23.17	23.19	22.67	22.80	4,714,597	-0.18(-0.80%)
Mar 18, 2009	23.07	23.13	22.59	22.99	7,167,720	-0.53(-2.27%)
Mar 17, 2009	23.38	23.60	23.22	23.52	5,710,085	-0.02(-0.08%)
Mar 16, 2009	23.12	23.78	23.01	23.54	4,022,671	+0.57(+2.46%)
Mar 13, 2009	22.98	23.09	22.70	22.97	0	+0.19(+0.85%)
Mar 12, 2009	22.26	22.87	22.14	22.78	4,781,651	+0.52(+2.34%)
Mar 11, 2009	22.63	22.64	22.17	22.26	4,641,675	-0.21(-0.91%)
Mar 10, 2009	22.71	22.71	22.18	22.46	6,751,570	+0.11(+0.47%)
Mar 09, 2009	22.83	22.94	22.35	22.36	5,178,846	-0.72(-3.12%)
Mar 06, 2009	22.77	23.36	22.55	23.08	0	+0.27(+1.20%)
Mar 05, 2009	23.45	23.45	22.63	22.81	7,248,142	-0.84(-3.55%)
Mar 04, 2009	23.91	24.06	23.23	23.64	6,890,307	+0.08(+0.34%)