Kellogg Co (NY: K )

80.60 -0.05 (-0.06%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 46.71 46.71 46.28 46.51 1,772,715 +0.06(+0.12%)
Jul 30, 2015 45.83 46.56 45.78 46.45 1,624,047 +0.46(+1.01%)
Jul 29, 2015 45.75 46.12 45.71 45.99 1,278,058 +0.27(+0.58%)
Jul 28, 2015 45.65 45.79 45.25 45.72 1,595,829 +0.26(+0.57%)
Jul 27, 2015 45.15 45.57 44.97 45.46 2,045,217 +0.10(+0.22%)
Jul 24, 2015 45.10 45.51 45.00 45.36 1,887,048 +0.15(+0.33%)
Jul 23, 2015 45.20 45.47 45.00 45.22 1,547,490 -0.04(-0.09%)
Jul 22, 2015 45.00 45.49 44.91 45.26 983,717 +0.26(+0.58%)
Jul 21, 2015 45.18 45.18 44.90 45.00 955,422 -0.08(-0.19%)
Jul 20, 2015 45.18 45.28 44.96 45.08 847,565 -0.15(-0.33%)
Jul 17, 2015 45.17 45.34 44.89 45.23 2,139,062 -0.11(-0.23%)
Jul 16, 2015 44.93 45.43 44.93 45.34 1,862,210 +0.58(+1.29%)
Jul 15, 2015 44.76 45.15 44.70 44.76 1,130,337 -0.31(-0.69%)
Jul 14, 2015 45.05 45.14 44.91 45.07 918,443 -0.04(-0.09%)
Jul 13, 2015 45.06 45.18 44.92 45.11 1,009,248 +0.30(+0.67%)
Jul 10, 2015 44.80 44.96 44.67 44.81 1,672,622 +0.11(+0.25%)
Jul 09, 2015 45.19 45.25 44.70 44.70 1,449,388 -0.06(-0.14%)
Jul 08, 2015 44.93 45.21 44.74 44.76 2,150,532 -0.31(-0.69%)
Jul 07, 2015 44.21 45.15 44.06 45.07 2,476,493 +0.97(+2.20%)
Jul 06, 2015 44.20 44.54 43.91 44.10 1,692,699 -0.28(-0.63%)
Jul 02, 2015 44.48 44.38 44.38 44.38 1,653,929 +0.09(+0.21%)
Jul 01, 2015 44.07 44.33 43.57 44.29 2,756,179 +0.22(+0.49%)
Jun 30, 2015 44.19 44.43 43.86 44.07 2,748,157 +0.07(+0.16%)
Jun 29, 2015 44.07 44.37 43.98 44.00 2,212,114 -0.32(-0.71%)
Jun 26, 2015 44.27 44.43 44.01 44.32 5,795,181 +0.13(+0.29%)
Jun 25, 2015 44.55 44.62 44.11 44.19 1,749,871 -0.38(-0.85%)
Jun 24, 2015 44.44 44.80 44.40 44.57 1,697,897 -0.04(-0.09%)
Jun 23, 2015 44.55 44.70 44.36 44.61 2,370,308 +0.05(+0.11%)
Jun 22, 2015 44.65 44.88 44.46 44.56 1,146,444 +0.04(+0.09%)
Jun 19, 2015 44.34 44.90 44.32 44.52 2,786,317 +0.17(+0.38%)
Jun 18, 2015 44.11 44.58 44.06 44.35 1,965,921 +0.20(+0.45%)
Jun 17, 2015 43.86 44.24 43.70 44.15 2,361,902 +0.25(+0.56%)
Jun 16, 2015 43.44 43.95 43.35 43.91 1,503,569 +0.55(+1.26%)
Jun 15, 2015 43.49 43.66 43.34 43.36 2,111,984 -0.31(-0.71%)
Jun 12, 2015 43.52 43.69 43.42 43.67 1,461,295 -0.06(-0.14%)
Jun 11, 2015 43.70 43.87 43.65 43.73 1,840,044 +0.12(+0.27%)
Jun 10, 2015 43.40 43.70 43.24 43.61 1,580,864 +0.38(+0.88%)
Jun 09, 2015 43.20 43.65 43.09 43.23 2,123,962 +0.14(+0.33%)
Jun 08, 2015 43.21 43.34 42.97 43.09 2,458,166 -0.10(-0.23%)
Jun 05, 2015 43.55 43.66 43.01 43.19 2,253,780 -0.57(-1.30%)
Jun 04, 2015 43.59 43.89 43.54 43.76 4,498,398 -0.01(-0.02%)
Jun 03, 2015 43.76 43.85 43.40 43.77 5,099,729 +0.07(+0.16%)
Jun 02, 2015 43.80 43.89 43.61 43.70 3,136,337 -0.27(-0.61%)
Jun 01, 2015 44.00 44.27 43.67 43.96 2,608,249 -0.15(-0.35%)
May 29, 2015 44.08 44.20 43.86 44.12 2,838,796 +0.15(+0.34%)
May 28, 2015 44.01 44.17 43.75 43.97 2,414,957 -0.15(-0.35%)
May 27, 2015 44.06 44.17 43.90 44.13 2,044,775 +0.17(+0.38%)
May 26, 2015 44.34 44.42 43.87 43.96 1,622,312 -0.47(-1.07%)
May 22, 2015 44.60 44.43 44.43 44.43 1,402,492 -0.20(-0.44%)
May 21, 2015 44.75 44.89 44.51 44.63 1,465,301 -0.19(-0.42%)
May 20, 2015 44.87 45.08 44.80 44.82 1,994,125 +0.03(+0.06%)
May 19, 2015 45.21 45.21 44.71 44.79 2,495,410 -0.31(-0.70%)
May 18, 2015 45.41 45.41 45.01 45.10 2,491,589 -0.41(-0.90%)
May 15, 2015 45.09 45.80 45.03 45.51 4,456,108 +0.45(+1.01%)
May 14, 2015 44.75 45.18 44.59 45.06 2,601,378 +0.59(+1.33%)
May 13, 2015 44.44 44.73 44.30 44.47 1,987,096 +0.04(+0.09%)
May 12, 2015 44.30 44.45 44.10 44.43 1,920,993 -0.08(-0.17%)
May 11, 2015 44.20 44.80 44.20 44.50 2,037,380 +0.12(+0.27%)
May 08, 2015 44.66 44.91 44.36 44.38 2,246,636 +0.03(+0.08%)
May 07, 2015 43.97 44.43 43.92 44.35 1,817,626 +0.38(+0.87%)
May 06, 2015 44.23 44.31 43.58 43.97 2,366,661 -0.12(-0.27%)
May 05, 2015 45.31 45.41 43.67 44.08 4,517,170 -0.66(-1.48%)
May 04, 2015 44.57 44.96 44.55 44.75 3,146,584 +0.17(+0.38%)
May 01, 2015 44.25 44.64 44.23 44.58 2,312,937 +0.39(+0.88%)
Apr 30, 2015 44.29 44.33 43.98 44.19 1,909,371 -0.03(-0.08%)
Apr 29, 2015 44.38 44.63 44.17 44.22 1,776,933 -0.20(-0.46%)
Apr 28, 2015 44.42 44.53 44.20 44.43 2,255,682 +0.04(+0.09%)
Apr 27, 2015 44.43 44.57 44.16 44.38 2,060,635 -0.08(-0.19%)
Apr 24, 2015 44.66 44.80 44.39 44.47 1,715,288 -0.08(-0.19%)
Apr 23, 2015 44.56 44.73 44.38 44.55 1,339,319 -0.09(-0.20%)
Apr 22, 2015 44.68 44.86 44.47 44.64 1,657,934 +0.08(+0.19%)
Apr 21, 2015 45.09 45.23 44.50 44.56 2,513,012 -0.49(-1.08%)
Apr 20, 2015 45.24 45.68 44.80 45.05 2,329,828 +0.12(+0.26%)
Apr 17, 2015 45.09 45.21 44.74 44.93 2,145,022 -0.46(-1.01%)
Apr 16, 2015 45.42 45.60 45.21 45.39 1,793,716 -0.08(-0.18%)
Apr 15, 2015 45.84 46.08 45.43 45.47 1,988,936 -0.29(-0.63%)
Apr 14, 2015 45.65 45.96 45.54 45.76 2,424,985 +0.08(+0.18%)
Apr 13, 2015 45.88 45.94 45.64 45.68 1,386,849 -0.19(-0.41%)
Apr 10, 2015 45.81 46.04 45.62 45.86 2,212,995 +0.17(+0.37%)
Apr 09, 2015 45.71 45.80 45.53 45.70 2,339,103 -0.07(-0.15%)
Apr 08, 2015 45.94 45.94 45.51 45.77 2,797,030 -0.10(-0.23%)
Apr 07, 2015 46.02 46.18 45.79 45.87 2,301,411 -0.20(-0.44%)
Apr 06, 2015 46.44 46.75 46.07 46.07 5,692,610 -0.24(-0.53%)
Apr 02, 2015 45.99 46.32 46.32 46.32 3,499,924 +0.14(+0.30%)
Apr 01, 2015 45.84 46.21 45.35 46.18 5,161,565 +0.16(+0.35%)
Mar 31, 2015 45.45 46.27 45.38 46.02 5,656,453 +0.31(+0.69%)
Mar 30, 2015 44.59 45.70 44.42 45.70 5,180,592 +1.16(+2.60%)
Mar 27, 2015 44.04 44.57 43.96 44.54 2,665,235 +0.59(+1.33%)
Mar 26, 2015 44.27 44.32 43.58 43.96 3,603,464 -0.10(-0.24%)
Mar 25, 2015 44.33 44.64 43.70 44.06 7,848,814 +0.15(+0.33%)
Mar 24, 2015 44.66 44.73 43.91 43.92 2,526,648 -0.70(-1.58%)
Mar 23, 2015 44.60 44.85 44.50 44.62 2,284,769 -0.09(-0.20%)
Mar 20, 2015 43.94 44.71 43.94 44.71 6,344,908 +0.89(+2.02%)
Mar 19, 2015 43.82 44.14 43.69 43.83 2,803,915 -0.17(-0.40%)
Mar 18, 2015 43.40 44.10 42.93 44.00 3,109,227 +0.57(+1.30%)
Mar 17, 2015 43.49 43.63 43.26 43.44 2,561,268 -0.41(-0.94%)
Mar 16, 2015 43.48 43.85 43.35 43.85 2,929,106 +0.48(+1.11%)
Mar 13, 2015 43.38 43.51 43.06 43.37 2,093,822 -0.11(-0.26%)
Mar 12, 2015 43.25 43.53 43.25 43.48 2,267,930 +0.24(+0.55%)
Mar 11, 2015 43.68 43.69 43.10 43.24 2,615,010 -0.45(-1.02%)
Mar 10, 2015 43.49 43.80 43.25 43.69 3,563,013 +0.01(+0.02%)
Mar 09, 2015 43.64 43.87 43.53 43.68 2,317,408 +0.09(+0.21%)
Mar 06, 2015 44.41 44.50 43.44 43.59 4,028,801 -1.10(-2.47%)
Mar 05, 2015 45.16 45.31 44.52 44.69 3,850,602 -0.47(-1.04%)
Mar 04, 2015 44.97 45.19 44.84 45.16 7,376,942 +0.29(+0.65%)
Mar 03, 2015 44.37 44.91 44.12 44.87 4,078,980 +0.33(+0.73%)
Mar 02, 2015 44.60 44.83 44.44 44.54 1,839,118 -0.13(-0.29%)
Feb 27, 2015 44.70 45.05 44.66 44.67 2,984,251 -0.13(-0.29%)
Feb 26, 2015 44.86 44.99 44.71 44.80 3,203,349 -0.08(-0.17%)
Feb 25, 2015 44.36 45.02 44.28 44.88 3,252,389 +0.52(+1.17%)
Feb 24, 2015 44.32 44.51 43.97 44.36 2,714,449 -0.18(-0.40%)
Feb 23, 2015 44.29 44.62 44.17 44.54 2,672,988 +0.14(+0.31%)
Feb 20, 2015 44.16 44.61 43.99 44.40 2,237,673 +0.21(+0.47%)
Feb 19, 2015 44.10 44.46 44.03 44.19 3,457,351 +0.00(+0.00%)
Feb 18, 2015 43.55 44.33 43.49 44.19 3,145,599 +0.40(+0.92%)
Feb 17, 2015 43.54 43.91 43.18 43.79 4,025,467 +0.01(+0.02%)
Feb 13, 2015 43.37 43.78 43.78 43.78 5,784,490 -0.07(-0.16%)
Feb 12, 2015 43.56 44.55 43.29 43.85 7,911,661 -2.08(-4.52%)
Feb 11, 2015 46.01 46.27 45.71 45.93 1,837,083 -0.01(-0.02%)
Feb 10, 2015 45.83 46.09 45.66 45.94 2,082,852 +0.35(+0.78%)
Feb 09, 2015 45.77 46.06 45.52 45.59 2,202,826 -0.31(-0.68%)
Feb 06, 2015 46.24 46.31 45.71 45.90 2,606,965 -0.54(-1.16%)
Feb 05, 2015 46.49 46.54 46.18 46.44 1,885,775 +0.27(+0.59%)
Feb 04, 2015 46.11 46.64 45.99 46.17 2,194,434 -0.01(-0.01%)
Feb 03, 2015 46.23 46.40 45.91 46.18 2,106,329 +0.12(+0.27%)
Feb 02, 2015 45.48 46.07 45.04 46.05 2,004,763 +0.62(+1.36%)
Jan 30, 2015 46.46 46.52 45.37 45.43 4,083,173 -1.22(-2.61%)
Jan 29, 2015 46.61 46.73 45.93 46.65 2,736,842 -0.03(-0.06%)
Jan 28, 2015 47.55 47.71 46.62 46.68 2,471,233 -0.73(-1.53%)
Jan 27, 2015 47.31 47.70 47.15 47.41 1,943,500 -0.31(-0.65%)
Jan 26, 2015 47.86 47.86 47.24 47.72 2,066,292 +0.14(+0.29%)
Jan 23, 2015 48.11 48.12 47.54 47.58 3,040,394 -0.80(-1.66%)
Jan 22, 2015 47.93 48.42 47.78 48.39 3,259,889 +0.56(+1.17%)
Jan 21, 2015 47.60 47.91 47.30 47.82 7,620,521 +0.04(+0.09%)
Jan 20, 2015 47.23 47.81 46.97 47.78 3,627,173 +0.59(+1.25%)
Jan 16, 2015 46.78 47.32 46.76 47.19 3,236,956 +0.26(+0.56%)
Jan 15, 2015 46.23 47.31 46.23 46.93 3,301,150 +0.70(+1.51%)
Jan 14, 2015 45.47 46.34 45.23 46.23 3,797,869 +0.53(+1.15%)
Jan 13, 2015 45.69 46.12 45.32 45.70 1,987,262 +0.34(+0.75%)
Jan 12, 2015 45.71 46.04 45.28 45.36 1,970,463 -0.66(-1.43%)
Jan 09, 2015 46.52 46.52 45.96 46.02 1,951,508 -0.54(-1.16%)
Jan 08, 2015 46.06 46.59 45.98 46.56 2,055,634 +0.83(+1.82%)
Jan 07, 2015 45.10 45.79 45.08 45.73 2,429,842 +1.08(+2.42%)
Jan 06, 2015 44.71 45.09 44.48 44.65 3,176,487 +0.13(+0.30%)
Jan 05, 2015 45.20 45.29 44.44 44.52 1,968,969 -0.85(-1.86%)
Jan 02, 2015 45.47 45.82 45.09 45.36 1,224,565 +0.03(+0.06%)
Dec 31, 2014 45.94 45.34 45.34 45.34 1,827,509 -0.82(-1.77%)
Dec 30, 2014 46.33 46.45 46.13 46.15 664,838 -0.24(-0.51%)
Dec 29, 2014 46.35 46.59 46.11 46.39 847,711 -0.03(-0.07%)
Dec 26, 2014 46.47 46.58 46.35 46.42 554,977 -0.01(-0.01%)
Dec 24, 2014 46.65 46.43 46.43 46.43 543,013 -0.15(-0.33%)
Dec 23, 2014 46.38 46.72 46.24 46.58 1,336,649 +0.27(+0.58%)
Dec 22, 2014 46.24 46.44 46.06 46.31 1,889,280 +0.02(+0.04%)
Dec 19, 2014 45.91 46.49 45.68 46.29 3,623,179 +0.55(+1.21%)
Dec 18, 2014 45.30 45.76 45.30 45.74 2,621,613 +0.82(+1.82%)
Dec 17, 2014 44.65 45.07 44.11 44.92 2,331,812 +0.51(+1.15%)
Dec 16, 2014 44.44 45.46 44.35 44.41 2,446,365 +0.01(+0.02%)
Dec 15, 2014 45.59 45.60 44.35 44.40 3,757,385 -1.07(-2.35%)
Dec 12, 2014 46.21 46.39 45.45 45.47 3,039,099 -1.02(-2.19%)
Dec 11, 2014 45.28 46.69 45.07 46.49 5,553,173 +1.60(+3.57%)
Dec 10, 2014 45.53 45.77 44.85 44.89 2,252,283 -0.71(-1.56%)
Dec 09, 2014 45.66 45.91 45.41 45.60 3,233,588 -0.18(-0.39%)
Dec 08, 2014 45.96 46.02 45.63 45.78 2,730,005 -0.22(-0.48%)
Dec 05, 2014 45.72 46.00 45.65 46.00 1,655,657 +0.21(+0.47%)
Dec 04, 2014 45.97 45.99 45.57 45.79 3,123,189 -0.20(-0.44%)
Dec 03, 2014 46.01 46.15 45.75 45.99 2,561,747 -0.14(-0.30%)
Dec 02, 2014 45.79 46.24 45.77 46.13 3,592,248 +0.34(+0.74%)
Dec 01, 2014 45.62 46.04 45.59 45.79 2,351,245 -0.11(-0.24%)
Nov 28, 2014 45.20 45.94 45.20 45.90 2,131,023 +0.91(+2.03%)
Nov 26, 2014 44.90 44.98 44.98 44.98 1,995,234 +0.17(+0.39%)
Nov 25, 2014 44.76 45.05 44.71 44.81 1,842,479 +0.01(+0.03%)
Nov 24, 2014 45.13 45.22 44.70 44.80 2,424,050 -0.24(-0.53%)
Nov 21, 2014 45.56 45.84 44.91 45.04 5,502,032 -0.12(-0.26%)
Nov 20, 2014 45.13 45.54 45.03 45.15 2,447,261 -0.17(-0.38%)
Nov 19, 2014 45.15 45.39 44.98 45.33 3,094,661 +0.20(+0.44%)
Nov 18, 2014 44.85 45.53 44.79 45.13 4,077,587 +0.32(+0.71%)
Nov 17, 2014 44.02 44.82 43.96 44.81 2,975,014 +0.91(+2.08%)
Nov 14, 2014 43.89 44.04 43.78 43.90 1,490,772 +0.01(+0.02%)
Nov 13, 2014 43.72 44.01 43.72 43.89 1,501,711 +0.08(+0.19%)
Nov 12, 2014 43.60 43.84 43.44 43.81 2,002,358 -0.05(-0.11%)
Nov 11, 2014 44.03 44.05 43.74 43.85 1,307,099 -0.10(-0.23%)
Nov 10, 2014 43.73 44.02 43.43 43.96 2,499,521 +0.17(+0.38%)
Nov 07, 2014 43.84 43.91 43.41 43.79 3,355,339 -0.60(-1.35%)
Nov 06, 2014 44.03 44.40 43.87 44.39 2,258,237 +0.47(+1.08%)
Nov 05, 2014 44.23 44.42 43.80 43.92 1,790,139 +0.10(+0.22%)
Nov 04, 2014 43.98 44.27 43.70 43.82 2,424,944 -0.28(-0.62%)
Nov 03, 2014 43.78 44.21 43.78 44.09 2,221,529 +0.10(+0.22%)
Oct 31, 2014 44.37 44.54 43.77 44.00 3,008,562 -0.06(-0.13%)
Oct 30, 2014 42.84 44.59 42.72 44.05 6,032,696 +1.08(+2.51%)
Oct 29, 2014 43.06 43.11 42.27 42.97 4,060,741 -0.19(-0.45%)
Oct 28, 2014 42.94 43.17 42.79 43.17 2,198,844 +0.45(+1.05%)
Oct 27, 2014 42.61 42.96 42.61 42.72 2,872,009 +0.11(+0.26%)
Oct 24, 2014 42.51 42.75 42.38 42.61 2,191,894 +0.14(+0.32%)
Oct 23, 2014 42.93 42.97 42.40 42.47 2,252,755 -0.21(-0.48%)
Oct 22, 2014 42.88 42.99 42.51 42.68 2,103,708 +0.23(+0.55%)
Oct 21, 2014 42.50 42.57 42.35 42.44 3,542,438 -0.04(-0.10%)
Oct 20, 2014 41.58 42.49 41.58 42.49 3,096,999 +0.58(+1.38%)
Oct 17, 2014 41.39 42.06 41.16 41.91 2,669,328 +0.80(+1.96%)
Oct 16, 2014 40.66 41.32 40.47 41.10 2,469,010 -0.11(-0.27%)
Oct 15, 2014 41.00 41.34 40.65 41.21 3,455,240 -0.19(-0.47%)
Oct 14, 2014 41.25 41.79 41.16 41.41 1,608,833 +0.34(+0.82%)
Oct 13, 2014 41.50 41.65 41.07 41.07 2,694,389 -0.41(-0.99%)
Oct 10, 2014 41.82 42.13 41.46 41.48 3,061,466 -0.25(-0.61%)
Oct 09, 2014 42.03 42.32 41.57 41.74 2,915,907 -0.31(-0.74%)
Oct 08, 2014 41.40 42.08 41.36 42.04 2,631,353 +0.65(+1.56%)
Oct 07, 2014 41.79 42.02 41.39 41.40 2,372,980 -0.53(-1.26%)
Oct 06, 2014 42.27 42.36 41.82 41.93 2,036,440 -0.17(-0.39%)
Oct 03, 2014 41.96 42.33 41.88 42.09 2,163,368 +0.32(+0.77%)
Oct 02, 2014 41.83 41.91 41.35 41.77 2,911,945 +0.05(+0.12%)
Oct 01, 2014 41.62 42.00 41.57 41.72 3,306,853 -0.65(-1.54%)
Sep 30, 2014 41.86 42.57 41.65 42.38 4,641,569 -0.14(-0.34%)
Sep 29, 2014 42.22 42.60 42.18 42.52 1,984,330 +0.04(+0.10%)
Sep 26, 2014 42.44 42.58 42.19 42.48 1,371,070 +0.05(+0.11%)
Sep 25, 2014 42.67 42.80 42.33 42.43 1,832,918 -0.46(-1.07%)
Sep 24, 2014 42.44 42.95 42.44 42.89 2,254,910 +0.50(+1.18%)
Sep 23, 2014 42.80 42.93 42.38 42.39 2,277,061 -0.46(-1.08%)
Sep 22, 2014 43.10 43.19 42.83 42.85 2,150,952 -0.25(-0.59%)
Sep 19, 2014 43.42 43.52 43.08 43.10 3,654,126 -0.16(-0.37%)
Sep 18, 2014 43.38 43.39 42.98 43.26 2,938,572 +0.06(+0.14%)
Sep 17, 2014 43.45 43.71 43.01 43.20 4,456,650 -0.74(-1.68%)
Sep 16, 2014 43.72 44.21 43.70 43.94 3,063,286 +0.10(+0.22%)
Sep 15, 2014 44.03 44.06 43.74 43.84 2,517,295 -0.11(-0.25%)
Sep 12, 2014 44.40 44.51 43.91 43.95 2,902,648 -0.55(-1.24%)
Sep 11, 2014 44.18 44.56 44.14 44.50 1,514,509 +0.17(+0.39%)
Sep 10, 2014 44.25 44.34 44.03 44.33 1,981,557 +0.08(+0.19%)
Sep 09, 2014 44.31 44.49 44.10 44.25 2,064,303 -0.08(-0.19%)
Sep 08, 2014 44.67 44.82 44.27 44.33 1,921,702 -0.52(-1.17%)
Sep 05, 2014 44.56 44.86 44.38 44.85 1,305,719 +0.19(+0.42%)
Sep 04, 2014 44.60 44.81 44.60 44.67 2,205,832 +0.10(+0.22%)
Sep 03, 2014 44.73 44.91 44.56 44.57 1,740,375 +0.00(+0.00%)
Sep 02, 2014 44.67 44.91 44.49 44.57 1,990,293 -0.12(-0.28%)
Aug 29, 2014 44.53 44.69 44.69 44.69 1,728,285 +0.15(+0.34%)
Aug 28, 2014 44.30 44.65 44.20 44.54 1,964,978 -0.05(-0.11%)
Aug 27, 2014 44.22 44.60 44.13 44.59 2,332,759 +0.36(+0.82%)
Aug 26, 2014 44.33 44.64 44.17 44.23 2,335,016 -0.07(-0.15%)
Aug 25, 2014 44.21 44.45 44.17 44.30 1,735,068 +0.38(+0.86%)
Aug 22, 2014 44.42 44.46 43.87 43.92 2,411,856 -0.40(-0.89%)
Aug 21, 2014 44.37 44.56 44.30 44.32 1,337,495 +0.04(+0.09%)
Aug 20, 2014 43.97 44.50 43.70 44.28 2,631,639 +0.24(+0.54%)
Aug 19, 2014 43.95 44.28 43.91 44.04 1,446,267 +0.12(+0.26%)
Aug 18, 2014 44.02 44.08 43.83 43.92 2,099,050 +0.01(+0.03%)
Aug 15, 2014 43.76 43.97 43.72 43.91 2,986,578 +0.19(+0.44%)
Aug 14, 2014 43.72 43.72 43.52 43.72 1,579,983 +0.01(+0.03%)
Aug 13, 2014 43.45 43.72 43.34 43.70 1,887,390 +0.36(+0.84%)
Aug 12, 2014 43.34 43.47 43.11 43.34 2,060,444 -0.25(-0.56%)
Aug 11, 2014 43.23 43.79 43.22 43.59 2,750,954 +0.39(+0.90%)
Aug 08, 2014 42.59 43.09 42.25 43.20 2,351,461 +0.59(+1.38%)
Aug 07, 2014 42.97 43.11 42.33 42.61 2,588,406 -0.27(-0.64%)
Aug 06, 2014 41.85 43.01 41.85 42.88 6,186,783 +0.94(+2.25%)
Aug 05, 2014 42.13 42.34 41.86 41.94 2,412,806 -0.45(-1.06%)
Aug 04, 2014 41.99 42.40 41.80 42.39 3,814,536 +0.42(+1.01%)
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.