Kellogg Co (NY: K )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	32.36	32.41	32.02	32.19	3,646,417	-0.12(-0.38%)
Jan 28, 2011	32.60	32.85	32.28	32.32	3,008,941	-0.23(-0.71%)
Jan 27, 2011	33.08	33.08	32.35	32.55	4,196,454	-0.42(-1.26%)
Jan 26, 2011	33.23	33.32	32.82	32.96	3,116,257	-0.15(-0.44%)
Jan 25, 2011	33.17	33.28	33.07	33.11	3,958,172	-0.08(-0.23%)
Jan 24, 2011	33.29	33.41	33.16	33.19	2,496,724	-0.06(-0.19%)
Jan 21, 2011	33.19	33.31	33.10	33.25	3,628,217	+0.17(+0.52%)
Jan 20, 2011	32.57	33.17	32.57	33.08	7,390,233	+0.40(+1.23%)
Jan 19, 2011	32.78	32.96	32.60	32.67	2,812,241	-0.06(-0.18%)
Jan 18, 2011	32.75	32.79	32.61	32.73	3,748,498	+0.09(+0.27%)
Jan 14, 2011	32.92	33.07	32.62	32.64	3,925,888	-0.32(-0.97%)
Jan 13, 2011	32.76	33.05	32.69	32.96	3,726,193	+0.25(+0.76%)
Jan 12, 2011	32.64	32.93	32.60	32.71	3,002,325	+0.12(+0.37%)
Jan 11, 2011	32.68	32.80	32.57	32.59	2,815,825	-0.08(-0.25%)
Jan 10, 2011	32.59	32.78	32.57	32.67	1,964,429	+0.03(+0.10%)
Jan 07, 2011	32.56	32.78	32.51	32.64	2,359,907	+0.05(+0.16%)
Jan 06, 2011	32.64	32.69	32.48	32.59	2,772,607	-0.10(-0.29%)
Jan 05, 2011	32.69	32.96	32.60	32.69	3,894,734	-0.14(-0.43%)
Jan 04, 2011	32.60	32.94	32.37	32.83	4,833,610	+0.26(+0.81%)
Jan 03, 2011	32.79	32.79	32.48	32.57	4,154,520	-0.13(-0.39%)
Dec 31, 2010	32.69	32.82	32.64	32.69	1,208,848	-0.03(-0.08%)
Dec 30, 2010	32.66	32.75	32.62	32.72	1,682,034	+0.01(+0.02%)
Dec 29, 2010	32.75	32.96	32.71	32.71	1,489,810	-0.03(-0.08%)
Dec 28, 2010	32.73	32.83	32.67	32.74	1,072,883	+0.05(+0.16%)
Dec 27, 2010	32.66	32.83	32.64	32.69	1,347,116	-0.05(-0.16%)
Dec 23, 2010	32.86	32.94	32.67	32.74	2,435,554	-0.10(-0.29%)
Dec 22, 2010	32.60	32.88	32.59	32.83	2,257,897	+0.12(+0.37%)
Dec 21, 2010	32.96	33.04	32.69	32.71	3,004,707	-0.16(-0.49%)
Dec 20, 2010	32.75	32.93	32.72	32.87	2,790,977	+0.08(+0.25%)
Dec 17, 2010	32.64	32.89	32.64	32.79	4,088,694	+0.06(+0.18%)
Dec 16, 2010	32.78	32.82	32.62	32.73	2,939,138	+0.05(+0.16%)
Dec 15, 2010	32.66	32.71	32.55	32.68	4,295,849	+0.03(+0.08%)
Dec 14, 2010	32.22	32.70	32.12	32.66	5,236,174	+0.51(+1.59%)
Dec 13, 2010	31.87	32.18	31.86	32.14	6,441,899	+0.28(+0.88%)
Dec 10, 2010	31.87	31.91	31.79	31.86	5,975,962	+0.01(+0.02%)
Dec 09, 2010	31.79	32.00	31.79	31.86	4,688,408	+0.08(+0.26%)
Dec 08, 2010	31.35	31.83	31.28	31.77	5,393,453	+0.47(+1.49%)
Dec 07, 2010	31.69	31.69	31.27	31.30	5,579,439	-0.25(-0.79%)
Dec 06, 2010	31.68	31.74	31.52	31.55	4,809,862	-0.13(-0.40%)
Dec 03, 2010	31.60	31.71	31.40	31.68	3,379,174	-0.02(-0.06%)
Dec 02, 2010	31.58	31.71	31.50	31.70	4,779,139	+0.06(+0.18%)
Dec 01, 2010	31.70	31.73	31.39	31.64	4,903,871	+0.13(+0.43%)
Nov 30, 2010	31.36	31.67	31.28	31.51	4,770,106	+0.03(+0.08%)
Nov 29, 2010	31.32	31.55	31.20	31.48	4,895,850	+0.07(+0.23%)
Nov 26, 2010	31.18	31.47	31.09	31.41	1,864,900	+0.18(+0.59%)
Nov 24, 2010	31.23	31.23	31.23	31.23	2,954,893	-0.07(-0.22%)
Nov 23, 2010	31.12	31.31	30.91	31.30	5,063,717	+0.11(+0.35%)
Nov 22, 2010	31.07	31.23	30.88	31.19	9,043,666	+0.10(+0.31%)
Nov 19, 2010	31.35	31.35	31.02	31.09	11,443,636	-0.25(-0.81%)
Nov 18, 2010	31.21	31.37	31.12	31.35	10,026,747	+0.32(+1.02%)
Nov 17, 2010	31.07	31.19	30.99	31.03	3,584,957	-0.04(-0.12%)
Nov 16, 2010	30.88	31.09	30.81	31.07	5,495,509	+0.09(+0.29%)
Nov 15, 2010	31.19	31.26	30.94	30.98	1,753,932	-0.10(-0.31%)
Nov 12, 2010	31.23	31.24	30.95	31.07	2,944,319	-0.19(-0.61%)
Nov 11, 2010	30.92	31.26	30.84	31.26	3,365,604	+0.23(+0.76%)
Nov 10, 2010	30.95	31.03	30.79	31.03	4,300,459	-0.04(-0.12%)
Nov 09, 2010	31.31	31.33	30.97	31.07	5,060,965	-0.24(-0.77%)
Nov 08, 2010	31.20	31.35	31.14	31.31	3,518,078	+0.00(+0.00%)
Nov 05, 2010	31.36	31.41	31.14	31.31	7,806,209	+0.01(+0.02%)
Nov 04, 2010	31.49	31.58	31.21	31.30	7,494,622	-0.17(-0.52%)
Nov 03, 2010	31.52	31.72	31.24	31.47	5,286,954	-0.08(-0.24%)
Nov 02, 2010	32.06	32.06	31.33	31.54	11,379,573	-0.67(-2.09%)

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.