Kellogg Co (NY: K )

80.61 -0.04 (-0.05%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 44.35 44.51 43.75 43.97 3,010,242 -0.06(-0.12%)
Oct 30, 2014 42.81 44.57 42.69 44.03 6,036,063 +1.08(+2.51%)
Oct 29, 2014 43.04 43.09 42.24 42.95 4,063,007 -0.19(-0.45%)
Oct 28, 2014 42.92 43.14 42.76 43.14 2,200,072 +0.45(+1.05%)
Oct 27, 2014 42.59 42.94 42.59 42.70 2,873,612 +0.11(+0.26%)
Oct 24, 2014 42.49 42.72 42.35 42.59 2,193,118 +0.14(+0.32%)
Oct 23, 2014 42.91 42.95 42.37 42.45 2,254,013 -0.21(-0.48%)
Oct 22, 2014 42.86 42.97 42.48 42.65 2,104,882 +0.23(+0.55%)
Oct 21, 2014 42.48 42.55 42.32 42.42 3,544,416 -0.04(-0.10%)
Oct 20, 2014 41.56 42.47 41.56 42.46 3,098,727 +0.58(+1.38%)
Oct 17, 2014 41.37 42.04 41.13 41.88 2,670,818 +0.80(+1.96%)
Oct 16, 2014 40.63 41.29 40.45 41.08 2,470,388 -0.11(-0.27%)
Oct 15, 2014 40.98 41.31 40.63 41.19 3,457,169 -0.19(-0.47%)
Oct 14, 2014 41.22 41.77 41.14 41.38 1,609,731 +0.34(+0.82%)
Oct 13, 2014 41.48 41.62 41.05 41.05 2,695,893 -0.41(-0.99%)
Oct 10, 2014 41.80 42.11 41.44 41.46 3,063,175 -0.25(-0.61%)
Oct 09, 2014 42.01 42.30 41.55 41.71 2,917,535 -0.31(-0.74%)
Oct 08, 2014 41.38 42.06 41.34 42.02 2,632,822 +0.65(+1.56%)
Oct 07, 2014 41.77 42.00 41.37 41.38 2,374,304 -0.53(-1.26%)
Oct 06, 2014 42.24 42.34 41.79 41.90 2,037,577 -0.16(-0.39%)
Oct 03, 2014 41.94 42.30 41.86 42.07 2,164,576 +0.32(+0.77%)
Oct 02, 2014 41.81 41.89 41.33 41.75 2,913,570 +0.05(+0.12%)
Oct 01, 2014 41.60 41.98 41.55 41.70 3,308,699 -0.65(-1.54%)
Sep 30, 2014 41.84 42.55 41.62 42.35 4,644,160 -0.14(-0.34%)
Sep 29, 2014 42.20 42.57 42.16 42.50 1,985,437 +0.04(+0.10%)
Sep 26, 2014 42.42 42.56 42.16 42.45 1,371,835 +0.05(+0.11%)
Sep 25, 2014 42.65 42.78 42.31 42.41 1,833,941 -0.46(-1.07%)
Sep 24, 2014 42.42 42.93 42.42 42.87 2,256,169 +0.50(+1.18%)
Sep 23, 2014 42.78 42.90 42.36 42.37 2,278,332 -0.46(-1.08%)
Sep 22, 2014 43.08 43.16 42.81 42.83 2,152,153 -0.25(-0.59%)
Sep 19, 2014 43.40 43.50 43.06 43.08 3,656,166 -0.16(-0.37%)
Sep 18, 2014 43.36 43.36 42.96 43.24 2,940,212 +0.06(+0.14%)
Sep 17, 2014 43.42 43.69 42.99 43.18 4,459,138 -0.74(-1.68%)
Sep 16, 2014 43.69 44.19 43.68 43.91 3,064,996 +0.10(+0.22%)
Sep 15, 2014 44.00 44.03 43.71 43.82 2,518,701 -0.11(-0.25%)
Sep 12, 2014 44.38 44.48 43.88 43.93 2,904,269 -0.55(-1.24%)
Sep 11, 2014 44.15 44.54 44.11 44.48 1,515,354 +0.17(+0.39%)
Sep 10, 2014 44.22 44.31 44.01 44.30 1,982,664 +0.08(+0.19%)
Sep 09, 2014 44.29 44.47 44.08 44.22 2,065,455 -0.08(-0.19%)
Sep 08, 2014 44.64 44.79 44.25 44.30 1,922,775 -0.52(-1.17%)
Sep 05, 2014 44.54 44.83 44.35 44.83 1,306,448 +0.19(+0.42%)
Sep 04, 2014 44.57 44.79 44.57 44.64 2,207,063 +0.10(+0.22%)
Sep 03, 2014 44.71 44.88 44.53 44.54 1,741,347 +0.00(+0.00%)
Sep 02, 2014 44.64 44.89 44.47 44.54 1,991,404 -0.12(-0.28%)
Aug 29, 2014 44.50 44.67 44.67 44.67 1,729,250 +0.15(+0.34%)
Aug 28, 2014 44.28 44.62 44.18 44.52 1,966,075 -0.05(-0.11%)
Aug 27, 2014 44.20 44.58 44.10 44.57 2,334,061 +0.36(+0.82%)
Aug 26, 2014 44.31 44.62 44.14 44.20 2,336,320 -0.07(-0.15%)
Aug 25, 2014 44.18 44.42 44.15 44.27 1,736,037 +0.38(+0.86%)
Aug 22, 2014 44.39 44.44 43.85 43.90 2,413,202 -0.40(-0.89%)
Aug 21, 2014 44.35 44.53 44.28 44.29 1,338,241 +0.04(+0.09%)
Aug 20, 2014 43.94 44.48 43.67 44.25 2,633,108 +0.24(+0.54%)
Aug 19, 2014 43.93 44.25 43.88 44.01 1,447,074 +0.12(+0.26%)
Aug 18, 2014 44.00 44.06 43.80 43.90 2,100,222 +0.01(+0.03%)
Aug 15, 2014 43.74 43.94 43.69 43.88 2,988,245 +0.19(+0.44%)
Aug 14, 2014 43.69 43.69 43.49 43.69 1,580,865 +0.01(+0.03%)
Aug 13, 2014 43.43 43.69 43.31 43.68 1,888,444 +0.36(+0.84%)
Aug 12, 2014 43.32 43.45 43.08 43.32 2,061,594 -0.25(-0.56%)
Aug 11, 2014 43.21 43.77 43.19 43.56 2,752,490 +0.39(+0.90%)
Aug 08, 2014 42.56 43.06 42.23 43.17 2,352,774 +0.59(+1.38%)
Aug 07, 2014 42.95 43.08 42.31 42.59 2,589,851 -0.27(-0.64%)
Aug 06, 2014 41.83 42.98 41.83 42.86 6,190,237 +0.94(+2.25%)
Aug 05, 2014 42.11 42.32 41.84 41.92 2,414,153 -0.45(-1.06%)
Aug 04, 2014 41.97 42.37 41.78 42.37 3,816,665 +0.42(+1.01%)
Aug 01, 2014 40.73 42.15 40.72 41.94 7,520,172 +1.10(+2.69%)
Jul 31, 2014 43.00 43.08 40.81 40.84 13,143,433 -2.66(-6.12%)
Jul 30, 2014 44.50 44.57 43.31 43.51 3,746,943 -0.79(-1.79%)
Jul 29, 2014 44.81 44.87 44.30 44.30 1,648,218 -0.38(-0.84%)
Jul 28, 2014 44.66 44.76 44.46 44.67 1,746,431 +0.05(+0.11%)
Jul 25, 2014 44.77 44.86 44.50 44.63 1,062,388 -0.21(-0.47%)
Jul 24, 2014 44.77 44.94 44.69 44.84 1,297,185 +0.16(+0.37%)
Jul 23, 2014 45.32 45.35 44.62 44.67 2,049,546 -0.57(-1.25%)
Jul 22, 2014 45.16 45.40 45.10 45.24 1,583,916 +0.12(+0.26%)
Jul 21, 2014 44.91 45.21 44.90 45.12 1,377,387 -0.05(-0.11%)
Jul 18, 2014 45.08 45.30 44.91 45.17 1,999,748 +0.18(+0.39%)
Jul 17, 2014 45.02 45.17 44.86 45.00 2,178,686 -0.08(-0.17%)
Jul 16, 2014 44.89 45.07 44.68 45.07 1,889,926 +0.31(+0.70%)
Jul 15, 2014 44.60 44.87 44.47 44.76 4,538,590 -0.44(-0.97%)
Jul 14, 2014 45.25 45.36 45.06 45.19 1,482,177 +0.17(+0.38%)
Jul 11, 2014 44.99 45.09 44.74 45.02 1,566,771 +0.05(+0.11%)
Jul 10, 2014 44.79 45.05 44.77 44.97 1,760,508 -0.15(-0.33%)
Jul 09, 2014 45.17 45.37 44.95 45.12 2,072,935 +0.03(+0.06%)
Jul 08, 2014 44.98 45.27 44.86 45.10 2,607,259 +0.14(+0.30%)
Jul 07, 2014 45.29 45.38 44.88 44.96 2,634,494 -0.38(-0.83%)
Jul 03, 2014 45.31 45.34 45.34 45.34 1,811,542 +0.25(+0.54%)
Jul 02, 2014 44.92 45.17 44.89 45.09 1,905,405 +0.13(+0.29%)
Jul 01, 2014 44.70 45.04 44.47 44.96 3,123,757 +0.11(+0.24%)
Jun 30, 2014 44.51 44.87 44.26 44.85 3,503,894 +0.51(+1.14%)
Jun 27, 2014 44.22 44.38 44.09 44.35 1,963,787 +0.10(+0.22%)
Jun 26, 2014 44.37 44.44 44.01 44.25 2,565,624 -0.05(-0.12%)
Jun 25, 2014 44.70 44.70 44.03 44.31 3,225,084 -0.66(-1.47%)
Jun 24, 2014 45.33 45.33 44.95 44.97 1,594,840 -0.38(-0.84%)
Jun 23, 2014 45.86 45.87 45.12 45.35 2,557,537 -0.55(-1.20%)
Jun 20, 2014 45.79 46.03 45.70 45.90 3,518,359 +0.21(+0.46%)
Jun 19, 2014 45.72 45.94 45.55 45.69 1,693,258 +0.06(+0.13%)
Jun 18, 2014 45.25 45.65 44.87 45.63 4,207,561 +0.10(+0.21%)
Jun 17, 2014 46.05 46.13 45.49 45.53 2,625,566 -0.51(-1.10%)
Jun 16, 2014 45.97 46.11 45.80 46.04 1,591,690 +0.16(+0.34%)
Jun 13, 2014 45.86 46.01 45.65 45.88 1,587,767 -0.01(-0.03%)
Jun 12, 2014 46.24 46.42 45.78 45.90 1,635,976 -0.26(-0.56%)
Jun 11, 2014 46.46 46.64 46.01 46.16 2,155,990 -0.31(-0.66%)
Jun 10, 2014 46.35 46.73 46.35 46.46 2,047,224 -0.58(-1.23%)
Jun 06, 2014 46.95 47.08 46.72 47.04 2,138,437 +0.05(+0.10%)
Jun 05, 2014 47.45 47.45 46.95 47.00 1,831,330 -0.38(-0.79%)
Jun 04, 2014 47.08 47.38 47.06 47.37 2,091,999 +0.21(+0.45%)
Jun 03, 2014 46.95 47.18 46.88 47.16 4,099,151 -0.03(-0.06%)
Jun 02, 2014 47.10 47.36 47.10 47.19 2,604,557 +0.10(+0.20%)
May 30, 2014 46.95 47.10 46.61 47.09 3,164,746 +0.17(+0.36%)
May 29, 2014 46.20 47.02 46.11 46.92 2,710,282 +0.78(+1.69%)
May 28, 2014 46.13 46.25 46.01 46.14 1,475,304 +0.03(+0.06%)
May 27, 2014 46.11 46.26 45.93 46.11 2,220,147 +0.28(+0.62%)
May 23, 2014 46.03 45.83 45.83 45.83 1,179,197 -0.09(-0.21%)
May 22, 2014 45.88 45.96 45.67 45.92 693,230 -0.06(-0.13%)
May 21, 2014 46.07 46.07 45.61 45.98 1,557,507 +0.00(+0.00%)
May 20, 2014 45.82 46.05 45.48 45.98 2,811,397 +0.13(+0.28%)
May 19, 2014 45.69 45.88 45.45 45.86 2,315,565 +0.04(+0.09%)
May 16, 2014 45.44 45.84 45.44 45.82 2,491,924 +0.21(+0.46%)
May 15, 2014 46.24 46.41 45.50 45.60 2,137,236 -0.24(-0.52%)
May 14, 2014 46.20 46.20 45.82 45.84 1,572,377 -0.36(-0.78%)
May 13, 2014 46.23 46.37 45.90 46.20 4,453,211 -0.21(-0.45%)
May 12, 2014 45.73 46.67 45.69 46.41 6,244,130 +0.82(+1.80%)
May 09, 2014 44.95 45.60 44.74 45.59 3,428,222 +0.80(+1.79%)
May 08, 2014 44.76 44.95 44.64 44.79 1,724,939 -0.03(-0.06%)
May 07, 2014 44.46 44.87 44.42 44.82 3,449,519 +0.50(+1.12%)
May 06, 2014 44.26 44.58 44.17 44.32 3,862,047 +0.20(+0.45%)
May 05, 2014 44.43 44.46 43.96 44.13 3,106,696 -0.37(-0.84%)
May 02, 2014 44.34 44.51 44.03 44.50 4,427,243 +0.16(+0.35%)
May 01, 2014 45.41 45.61 44.11 44.34 5,873,720 -0.99(-2.18%)
Apr 30, 2014 45.23 45.47 44.95 45.33 4,333,775 -0.13(-0.28%)
Apr 29, 2014 45.47 45.78 45.40 45.46 2,289,814 -0.18(-0.40%)
Apr 28, 2014 45.39 45.78 45.30 45.65 2,570,602 +0.39(+0.87%)
Apr 25, 2014 44.97 45.28 44.85 45.25 1,815,573 +0.12(+0.27%)
Apr 24, 2014 45.03 45.16 44.69 45.13 1,766,723 -0.01(-0.02%)
Apr 23, 2014 44.91 45.21 44.91 45.14 2,974,165 +0.18(+0.39%)
Apr 22, 2014 44.76 45.03 44.55 44.96 3,532,595 +0.20(+0.45%)
Apr 21, 2014 44.77 44.92 44.45 44.76 2,405,118 -0.24(-0.54%)
Apr 17, 2014 44.70 45.00 45.00 45.00 2,741,092 +0.24(+0.55%)
Apr 16, 2014 44.43 44.78 44.40 44.76 4,731,559 +0.52(+1.18%)
Apr 15, 2014 44.52 44.61 44.04 44.23 2,807,070 -0.22(-0.50%)
Apr 14, 2014 44.78 44.78 44.26 44.46 3,194,180 -0.10(-0.21%)
Apr 11, 2014 44.38 44.82 44.22 44.55 3,063,793 +0.05(+0.11%)
Apr 10, 2014 44.77 45.12 44.31 44.51 4,208,507 -0.33(-0.74%)
Apr 09, 2014 44.22 44.85 44.16 44.84 5,940,747 +1.18(+2.70%)
Apr 08, 2014 44.32 44.40 43.39 43.66 3,953,368 -0.47(-1.08%)
Apr 07, 2014 43.27 44.65 43.20 44.13 5,472,090 +0.88(+2.02%)
Apr 04, 2014 44.72 45.25 43.14 43.26 9,988,817 -1.78(-3.95%)
Apr 03, 2014 42.64 45.29 42.55 45.04 11,472,528 +2.54(+5.97%)
Apr 02, 2014 42.39 42.61 42.36 42.50 1,829,051 +0.02(+0.05%)
Apr 01, 2014 42.38 42.57 42.27 42.48 2,293,114 -0.06(-0.14%)
Mar 31, 2014 42.30 42.57 42.18 42.54 2,031,054 +0.39(+0.93%)
Mar 28, 2014 42.06 42.23 41.96 42.15 1,363,593 +0.25(+0.60%)
Mar 27, 2014 42.00 42.08 41.83 41.89 1,305,490 +0.05(+0.11%)
Mar 26, 2014 42.12 42.12 41.79 41.85 1,255,732 +0.04(+0.10%)
Mar 25, 2014 41.86 42.05 41.44 41.81 1,567,620 +0.16(+0.37%)
Mar 24, 2014 41.84 42.01 41.64 41.65 1,635,653 -0.12(-0.29%)
Mar 21, 2014 42.28 42.35 41.76 41.77 2,575,529 -0.20(-0.48%)
Mar 20, 2014 41.81 42.06 41.73 41.98 1,870,392 +0.10(+0.24%)
Mar 19, 2014 41.96 42.27 41.77 41.87 4,453,288 -0.08(-0.19%)
Mar 18, 2014 41.43 42.06 41.31 41.96 3,958,009 +0.68(+1.64%)
Mar 17, 2014 41.56 41.70 41.26 41.28 2,652,166 -0.03(-0.08%)
Mar 14, 2014 41.78 41.91 41.28 41.31 3,473,925 -0.73(-1.74%)
Mar 13, 2014 42.19 42.23 41.87 42.04 2,304,500 -0.06(-0.14%)
Mar 12, 2014 41.72 42.13 41.63 42.10 2,013,397 +0.25(+0.60%)
Mar 11, 2014 41.82 42.02 41.74 41.85 2,118,772 +0.01(+0.03%)
Mar 10, 2014 41.79 41.91 41.58 41.84 1,962,319 +0.05(+0.13%)
Mar 07, 2014 41.70 41.79 41.52 41.79 2,402,110 +0.12(+0.28%)
Mar 06, 2014 41.58 41.71 41.43 41.67 3,151,017 +0.10(+0.24%)
Mar 05, 2014 41.57 41.68 41.32 41.57 3,134,138 +0.01(+0.03%)
Mar 04, 2014 41.07 41.60 41.05 41.56 3,697,338 +0.69(+1.70%)
Mar 03, 2014 40.64 40.92 40.48 40.86 2,983,199 -0.01(-0.03%)
Feb 28, 2014 40.59 41.07 40.52 40.88 2,780,398 +0.36(+0.88%)
Feb 27, 2014 40.50 40.68 40.27 40.52 3,196,143 -0.11(-0.28%)
Feb 26, 2014 41.00 41.16 40.62 40.63 3,138,566 -0.33(-0.81%)
Feb 25, 2014 40.93 41.26 40.86 40.96 4,068,126 +0.07(+0.18%)
Feb 24, 2014 40.68 41.04 40.51 40.89 3,007,538 +0.51(+1.27%)
Feb 21, 2014 40.51 40.70 40.36 40.38 1,920,573 -0.20(-0.48%)
Feb 20, 2014 40.15 40.63 40.03 40.57 2,653,459 +0.34(+0.85%)
Feb 19, 2014 40.52 40.59 40.17 40.23 3,586,778 -0.26(-0.65%)
Feb 18, 2014 40.54 40.60 40.22 40.49 2,019,122 -0.05(-0.12%)
Feb 14, 2014 40.22 40.54 40.54 40.54 2,418,808 +0.48(+1.19%)
Feb 13, 2014 39.89 40.08 39.80 40.06 3,944,859 +0.05(+0.12%)
Feb 12, 2014 40.26 40.48 39.87 40.01 4,147,202 -0.31(-0.77%)
Feb 11, 2014 39.64 40.36 39.64 40.32 5,178,692 +0.36(+0.91%)
Feb 10, 2014 39.31 39.97 39.29 39.96 4,909,549 +0.65(+1.66%)
Feb 07, 2014 39.06 39.45 38.90 39.31 4,710,612 +0.42(+1.07%)
Feb 06, 2014 38.39 38.94 37.51 38.89 9,328,322 +0.25(+0.64%)
Feb 05, 2014 38.52 38.90 38.39 38.64 4,657,645 +0.07(+0.19%)
Feb 04, 2014 38.46 38.68 38.31 38.57 3,665,757 +0.24(+0.63%)
Feb 03, 2014 39.07 39.16 38.26 38.32 3,783,272 -0.73(-1.86%)
Jan 31, 2014 38.83 39.33 38.73 39.05 3,528,952 -0.10(-0.26%)
Jan 30, 2014 39.53 39.64 39.02 39.15 4,217,817 -0.16(-0.41%)
Jan 29, 2014 40.33 40.33 39.14 39.31 4,651,952 -1.12(-2.77%)
Jan 28, 2014 40.40 40.67 40.22 40.43 2,835,205 +0.11(+0.28%)
Jan 27, 2014 40.30 40.58 40.24 40.32 2,078,301 +0.02(+0.05%)
Jan 24, 2014 40.65 40.80 40.30 40.30 2,896,314 -0.45(-1.11%)
Jan 23, 2014 40.94 40.97 40.58 40.75 1,515,377 -0.34(-0.84%)
Jan 22, 2014 40.92 41.16 40.59 41.09 2,255,727 +0.17(+0.41%)
Jan 21, 2014 41.06 41.16 40.79 40.92 1,697,591 +0.20(+0.48%)
Jan 17, 2014 41.27 40.73 40.73 40.73 3,138,021 -0.55(-1.34%)
Jan 16, 2014 40.98 41.29 40.93 41.28 2,259,927 +0.13(+0.31%)
Jan 15, 2014 41.01 41.33 40.80 41.15 2,148,475 +0.14(+0.35%)
Jan 14, 2014 40.78 41.23 40.75 41.01 2,740,172 +0.31(+0.76%)
Jan 13, 2014 40.85 41.26 40.67 40.70 2,572,263 -0.24(-0.58%)
Jan 10, 2014 40.67 40.98 40.67 40.94 1,562,062 +0.34(+0.83%)
Jan 09, 2014 40.56 40.73 40.30 40.60 2,265,350 +0.07(+0.17%)
Jan 08, 2014 40.93 40.93 40.43 40.53 3,054,306 -0.42(-1.02%)
Jan 07, 2014 40.83 41.07 40.67 40.95 2,616,162 +0.37(+0.91%)
Jan 06, 2014 40.94 40.94 40.33 40.58 2,934,924 -0.22(-0.54%)
Jan 03, 2014 41.08 41.14 40.77 40.80 2,098,970 -0.15(-0.38%)
Jan 02, 2014 41.07 41.25 40.78 40.96 2,715,926 -0.18(-0.43%)
Dec 31, 2013 41.27 41.13 41.13 41.13 2,266,175 -0.13(-0.31%)
Dec 30, 2013 41.06 41.35 41.06 41.26 2,354,332 +0.19(+0.46%)
Dec 27, 2013 40.90 41.21 40.88 41.07 1,523,996 +0.18(+0.43%)
Dec 26, 2013 40.70 40.97 40.60 40.90 1,402,083 +0.32(+0.78%)
Dec 24, 2013 40.70 40.76 40.55 40.58 1,145,544 -0.06(-0.15%)
Dec 23, 2013 40.53 40.73 40.32 40.64 2,622,758 -0.12(-0.30%)
Dec 20, 2013 40.81 41.17 40.70 40.76 2,746,555 -0.05(-0.13%)
Dec 19, 2013 40.71 40.88 40.44 40.81 2,097,546 +0.05(+0.12%)
Dec 18, 2013 40.38 40.79 40.13 40.77 3,750,775 +0.13(+0.31%)
Dec 17, 2013 40.69 40.77 40.34 40.64 1,972,244 -0.06(-0.15%)
Dec 16, 2013 40.97 41.05 40.59 40.70 2,117,415 -0.05(-0.12%)
Dec 13, 2013 40.98 41.00 40.59 40.75 1,942,030 -0.09(-0.23%)
Dec 12, 2013 41.22 41.22 40.81 40.84 2,405,830 -0.27(-0.66%)
Dec 11, 2013 41.25 41.43 41.06 41.11 2,993,684 -0.03(-0.08%)
Dec 10, 2013 41.61 41.67 41.06 41.14 2,076,354 -0.57(-1.37%)
Dec 09, 2013 41.62 41.97 41.56 41.72 2,557,935 +0.20(+0.49%)
Dec 06, 2013 41.08 41.56 41.07 41.52 2,272,331 +0.71(+1.75%)
Dec 05, 2013 40.96 41.01 40.75 40.80 1,723,632 -0.22(-0.53%)
Dec 04, 2013 41.02 41.19 40.84 41.02 2,369,615 -0.15(-0.38%)
Dec 03, 2013 40.69 41.26 40.81 41.17 4,183,035 +0.36(+0.89%)
Dec 02, 2013 40.84 41.00 40.57 40.81 2,838,816 -0.03(-0.08%)
Nov 29, 2013 41.04 41.08 40.81 40.84 1,590,126 -0.16(-0.39%)
Nov 27, 2013 41.31 41.43 40.99 41.00 2,424,545 -0.28(-0.68%)
Nov 26, 2013 41.47 41.58 41.05 41.29 3,534,410 -0.27(-0.64%)
Nov 25, 2013 41.94 41.96 41.47 41.55 1,754,517 -0.23(-0.54%)
Nov 22, 2013 41.35 41.81 41.16 41.78 7,584,511 +0.49(+1.18%)
Nov 21, 2013 41.10 41.46 40.98 41.29 7,257,410 +0.40(+0.98%)
Nov 20, 2013 41.22 41.43 40.82 40.89 2,679,874 -0.38(-0.92%)
Nov 19, 2013 41.56 41.63 41.24 41.27 2,766,965 -0.44(-1.06%)
Nov 18, 2013 42.04 42.04 41.47 41.71 1,843,838 -0.16(-0.38%)
Nov 15, 2013 42.13 42.20 41.69 41.87 2,490,340 -0.46(-1.09%)
Nov 14, 2013 41.95 42.35 41.83 42.34 2,481,638 +0.56(+1.33%)
Nov 13, 2013 41.22 41.79 41.10 41.78 2,330,953 +0.28(+0.68%)
Nov 12, 2013 41.42 41.50 41.19 41.50 1,757,428 +0.07(+0.18%)
Nov 11, 2013 41.70 41.84 41.27 41.43 1,346,085 -0.17(-0.40%)
Nov 08, 2013 41.41 41.59 40.98 41.59 2,191,868 +0.07(+0.18%)
Nov 07, 2013 42.37 42.47 41.49 41.52 2,235,934 -0.85(-2.00%)
Nov 06, 2013 42.24 42.52 42.10 42.37 2,524,200 +0.17(+0.41%)
Nov 05, 2013 41.58 42.32 41.34 42.19 3,510,981 +0.25(+0.59%)
Nov 04, 2013 42.48 43.42 41.78 41.95 9,553,522 +0.29(+0.69%)
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.