Kellogg Co (NY: K )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.13	46.26	45.90	46.17	2,712,660	+0.15(+0.34%)
May 28, 2015	46.06	46.22	45.78	46.02	2,307,654	-0.14(-0.30%)
May 27, 2015	46.09	46.20	45.92	46.16	1,954,850	+0.18(+0.38%)
May 26, 2015	46.38	46.46	45.89	45.98	1,550,966	-0.50(-1.07%)
May 22, 2015	46.65	46.48	46.48	46.48	1,340,814	-0.20(-0.44%)
May 21, 2015	46.81	46.96	46.56	46.68	1,400,861	-0.20(-0.42%)
May 20, 2015	46.94	47.16	46.86	46.88	1,906,428	+0.03(+0.06%)
May 19, 2015	47.29	47.29	46.77	46.85	2,385,667	-0.33(-0.70%)
May 18, 2015	47.50	47.50	47.08	47.18	2,382,015	-0.43(-0.90%)
May 15, 2015	47.16	47.90	47.10	47.61	4,260,139	+0.47(+1.01%)
May 14, 2015	46.81	47.26	46.64	47.13	2,486,975	+0.62(+1.33%)
May 13, 2015	46.48	46.78	46.34	46.51	1,899,708	+0.04(+0.09%)
May 12, 2015	46.34	46.50	46.13	46.47	1,836,512	-0.08(-0.17%)
May 11, 2015	46.23	46.86	46.23	46.55	1,947,780	+0.12(+0.27%)
May 08, 2015	46.71	46.98	46.40	46.43	2,147,834	+0.04(+0.08%)
May 07, 2015	46.00	46.48	45.94	46.39	1,737,691	+0.40(+0.87%)
May 06, 2015	46.27	46.35	45.58	45.99	2,262,581	-0.12(-0.27%)
May 05, 2015	47.39	47.50	45.68	46.11	4,318,515	-0.69(-1.48%)
May 04, 2015	46.62	47.02	46.60	46.81	3,008,205	+0.18(+0.38%)
May 01, 2015	46.29	46.69	46.27	46.63	2,211,219	+0.41(+0.88%)
Apr 30, 2015	46.32	46.37	46.00	46.22	1,825,401	-0.04(-0.08%)
Apr 29, 2015	46.43	46.68	46.20	46.26	1,698,787	-0.21(-0.46%)
Apr 28, 2015	46.46	46.58	46.23	46.47	2,156,482	+0.04(+0.09%)
Apr 27, 2015	46.47	46.62	46.19	46.43	1,970,014	-0.09(-0.19%)
Apr 24, 2015	46.72	46.86	46.43	46.51	1,639,854	-0.09(-0.19%)
Apr 23, 2015	46.61	46.79	46.43	46.60	1,280,419	-0.09(-0.20%)
Apr 22, 2015	46.74	46.92	46.51	46.70	1,585,022	+0.09(+0.19%)
Apr 21, 2015	47.16	47.31	46.54	46.61	2,402,495	-0.51(-1.08%)
Apr 20, 2015	47.32	47.78	46.86	47.12	2,227,368	+0.12(+0.26%)
Apr 17, 2015	47.16	47.29	46.80	47.00	2,050,689	-0.48(-1.01%)
Apr 16, 2015	47.51	47.70	47.29	47.48	1,714,833	-0.09(-0.18%)
Apr 15, 2015	47.95	48.20	47.52	47.56	1,901,467	-0.30(-0.63%)
Apr 14, 2015	47.75	48.08	47.63	47.86	2,318,340	+0.09(+0.18%)
Apr 13, 2015	47.99	48.05	47.74	47.78	1,325,858	-0.20(-0.41%)
Apr 10, 2015	47.92	48.16	47.72	47.97	2,115,673	+0.18(+0.37%)
Apr 09, 2015	47.81	47.91	47.62	47.80	2,236,235	-0.07(-0.15%)
Apr 08, 2015	48.05	48.05	47.61	47.87	2,674,023	-0.11(-0.23%)
Apr 07, 2015	48.13	48.30	47.89	47.98	2,200,200	-0.21(-0.44%)
Apr 06, 2015	48.57	48.90	48.19	48.19	5,442,263	-0.26(-0.53%)
Apr 02, 2015	48.10	48.45	48.45	48.45	3,346,006	+0.15(+0.30%)
Apr 01, 2015	47.94	48.33	47.43	48.30	4,934,572	+0.17(+0.35%)
Mar 31, 2015	47.54	48.40	47.47	48.13	5,407,696	+0.33(+0.69%)
Mar 30, 2015	46.64	47.81	46.46	47.81	4,952,762	+1.21(+2.60%)
Mar 27, 2015	46.06	46.62	45.98	46.59	2,548,024	+0.61(+1.33%)
Mar 26, 2015	46.31	46.36	45.59	45.98	3,444,993	-0.11(-0.24%)
Mar 25, 2015	46.37	46.70	45.71	46.09	7,503,642	+0.15(+0.33%)
Mar 24, 2015	46.71	46.78	45.93	45.94	2,415,532	-0.74(-1.58%)
Mar 23, 2015	46.65	46.92	46.55	46.67	2,184,290	-0.09(-0.20%)
Mar 20, 2015	45.97	46.77	45.97	46.77	6,065,874	+0.93(+2.02%)
Mar 19, 2015	45.83	46.17	45.70	45.84	2,680,605	-0.18(-0.40%)
Mar 18, 2015	45.40	46.13	44.91	46.02	2,972,491	+0.59(+1.30%)
Mar 17, 2015	45.49	45.64	45.25	45.43	2,448,629	-0.43(-0.94%)
Mar 16, 2015	45.48	45.87	45.35	45.86	2,800,291	+0.50(+1.11%)
Mar 13, 2015	45.38	45.51	45.04	45.36	2,001,741	-0.12(-0.26%)
Mar 12, 2015	45.24	45.54	45.24	45.48	2,168,191	+0.25(+0.55%)
Mar 11, 2015	45.69	45.70	45.08	45.23	2,500,008	-0.47(-1.02%)
Mar 10, 2015	45.49	45.81	45.24	45.70	3,406,321	+0.01(+0.02%)
Mar 09, 2015	45.65	45.89	45.53	45.69	2,215,494	+0.09(+0.21%)
Mar 06, 2015	46.45	46.54	45.44	45.59	3,851,624	-1.15(-2.47%)
Mar 05, 2015	47.24	47.39	46.57	46.75	3,681,261	-0.49(-1.04%)
Mar 04, 2015	47.04	47.27	46.91	47.24	7,052,522	+0.33(+0.70%)
Mar 03, 2015	46.39	46.95	46.13	46.91	3,901,411	+0.34(+0.73%)