Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PepsiCo (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 49.32 49.82 49.29 49.58 3,974,000 +0.04(+0.08%)
Oct 28, 2004 49.39 49.95 49.33 49.54 3,716,400 -0.11(-0.22%)
Oct 27, 2004 48.40 49.71 48.15 49.65 4,672,500 +1.20(+2.48%)
Oct 26, 2004 48.22 48.48 47.91 48.45 4,663,900 +0.22(+0.46%)
Oct 25, 2004 48.20 48.38 48.00 48.23 2,998,100 -0.25(-0.52%)
Oct 22, 2004 49.00 49.23 48.44 48.48 2,378,500 -0.38(-0.78%)
Oct 21, 2004 48.67 49.09 48.35 48.86 3,414,600 +0.03(+0.06%)
Oct 20, 2004 49.21 49.40 48.55 48.83 3,450,200 -0.37(-0.75%)
Oct 19, 2004 49.15 49.58 49.06 49.20 4,673,800 +0.21(+0.43%)
Oct 18, 2004 49.62 49.89 48.75 48.99 3,975,200 +0.69(+1.43%)
Oct 15, 2004 48.14 48.47 48.00 48.30 4,035,500 +0.45(+0.94%)
Oct 14, 2004 47.83 48.29 47.81 47.85 2,584,200 -0.20(-0.42%)
Oct 13, 2004 48.37 48.51 47.65 48.05 3,804,700 -0.24(-0.50%)
Oct 12, 2004 48.65 48.76 48.28 48.29 3,376,300 -0.44(-0.90%)
Oct 11, 2004 48.75 48.98 48.51 48.73 1,562,600 -0.07(-0.14%)
Oct 08, 2004 48.98 49.23 48.71 48.80 2,805,100 -0.21(-0.43%)
Oct 07, 2004 48.91 49.33 48.82 49.01 3,374,800 -0.29(-0.59%)
Oct 06, 2004 49.50 49.63 49.15 49.30 5,409,100 -0.05(-0.10%)
Oct 05, 2004 50.15 50.39 49.30 49.35 6,023,700 -0.39(-0.78%)
Oct 04, 2004 50.45 50.67 49.58 49.74 5,176,400 -0.34(-0.68%)
Oct 01, 2004 49.40 50.16 49.16 50.08 6,751,200 +1.43(+2.94%)
Sep 30, 2004 49.15 49.60 48.54 48.65 10,734,700 +0.55(+1.14%)
Sep 29, 2004 48.10 48.14 47.52 48.10 5,955,600 +0.00(+0.00%)
Sep 28, 2004 48.50 48.60 48.10 48.10 4,903,800 +0.07(+0.15%)
Sep 27, 2004 47.37 48.37 47.37 48.03 3,937,000 -0.29(-0.60%)
Sep 24, 2004 48.45 48.66 48.14 48.32 4,296,100 -0.20(-0.41%)
Sep 23, 2004 48.60 48.85 48.33 48.52 3,511,900 -0.17(-0.35%)
Sep 22, 2004 48.69 49.06 48.52 48.69 4,163,300 -0.25(-0.51%)
Sep 21, 2004 49.16 49.21 48.83 48.94 4,475,600 -0.22(-0.45%)
Sep 20, 2004 49.70 49.80 49.15 49.16 3,867,800 -0.54(-1.09%)
Sep 17, 2004 49.18 49.85 49.06 49.70 5,517,700 +0.73(+1.49%)
Sep 16, 2004 49.55 49.58 48.80 48.97 5,434,700 -0.53(-1.07%)
Sep 15, 2004 49.90 49.95 49.24 49.50 7,991,300 -1.03(-2.04%)
Sep 14, 2004 50.68 51.07 50.40 50.53 3,729,400 -0.15(-0.30%)
Sep 13, 2004 50.33 50.70 50.23 50.68 2,759,000 +0.35(+0.70%)
Sep 10, 2004 50.15 50.42 49.92 50.33 3,158,300 +0.03(+0.06%)
Sep 09, 2004 50.20 50.63 50.15 50.30 3,813,300 +0.60(+1.21%)
Sep 08, 2004 50.79 50.79 49.65 49.70 6,779,700 -1.35(-2.64%)
Sep 07, 2004 50.60 51.20 50.60 51.05 2,893,400 +0.21(+0.41%)
Sep 03, 2004 50.75 51.08 50.55 50.84 2,350,600 +0.22(+0.43%)
Sep 02, 2004 50.50 50.72 50.30 50.62 3,825,800 +0.88(+1.77%)
Sep 01, 2004 50.06 50.13 49.42 49.74 2,952,300 -0.26(-0.52%)
Aug 31, 2004 49.35 50.02 49.35 50.00 3,724,800 +0.63(+1.28%)
Aug 30, 2004 49.20 49.71 49.15 49.37 2,585,400 +0.10(+0.20%)
Aug 27, 2004 49.47 49.53 49.19 49.27 3,202,100 -0.14(-0.28%)
Aug 26, 2004 49.21 49.77 49.16 49.41 4,360,900 +0.41(+0.84%)
Aug 25, 2004 49.37 49.38 48.41 49.00 6,299,300 -0.37(-0.75%)
Aug 24, 2004 49.88 50.03 49.12 49.37 4,428,400 -0.51(-1.02%)
Aug 23, 2004 49.95 50.12 49.77 49.88 3,146,400 -0.11(-0.22%)
Aug 20, 2004 50.25 50.40 49.72 49.99 4,344,800 -0.19(-0.38%)
Aug 19, 2004 50.06 50.30 50.00 50.18 3,069,100 -0.09(-0.18%)
Aug 18, 2004 50.28 50.42 49.95 50.27 3,931,100 -0.05(-0.10%)
Aug 17, 2004 50.72 50.84 50.00 50.32 3,868,800 -0.56(-1.10%)
Aug 16, 2004 50.90 50.90 50.01 50.88 3,745,400 -0.01(-0.02%)
Aug 13, 2004 50.96 51.12 50.57 50.89 2,632,600 -0.24(-0.47%)
Aug 12, 2004 51.40 51.65 50.80 51.13 3,447,400 -0.64(-1.24%)
Aug 11, 2004 51.05 51.80 50.93 51.77 3,978,400 +0.68(+1.33%)
Aug 10, 2004 50.77 51.10 50.40 51.09 2,937,400 +0.29(+0.57%)
Aug 09, 2004 50.70 51.00 50.56 50.80 2,834,100 -0.05(-0.10%)
Aug 06, 2004 51.50 51.68 50.81 50.85 5,289,000 -0.66(-1.28%)
Aug 05, 2004 51.90 51.94 51.34 51.51 3,598,500 -0.45(-0.87%)
Aug 04, 2004 50.85 52.25 50.79 51.96 4,747,400 +0.76(+1.48%)
Aug 03, 2004 51.00 51.40 51.00 51.20 3,338,100 +0.12(+0.23%)
Aug 02, 2004 49.77 51.17 49.77 51.08 4,834,000 +1.08(+2.16%)
Jul 30, 2004 49.95 50.05 49.50 50.00 4,124,800 +0.10(+0.20%)
Jul 29, 2004 51.19 51.19 49.85 49.90 4,948,800 -1.29(-2.52%)
Jul 28, 2004 50.99 51.36 50.40 51.19 3,461,600 +0.19(+0.37%)
Jul 27, 2004 51.60 51.72 50.85 51.00 4,348,100 -0.55(-1.07%)
Jul 26, 2004 50.87 51.66 50.87 51.55 5,008,400 +0.68(+1.34%)
Jul 23, 2004 50.30 51.14 49.37 50.87 7,273,700 +0.34(+0.67%)
Jul 22, 2004 50.95 50.99 50.37 50.53 4,009,400 -0.59(-1.15%)
Jul 21, 2004 51.51 51.76 51.05 51.12 4,253,200 -0.54(-1.05%)
Jul 20, 2004 51.82 51.95 51.50 51.66 3,597,200 -0.48(-0.92%)
Jul 19, 2004 52.30 52.35 52.02 52.14 2,864,600 -0.16(-0.31%)
Jul 16, 2004 52.30 52.38 51.79 52.30 4,977,000 +0.38(+0.73%)
Jul 15, 2004 52.76 53.14 51.69 51.92 7,261,000 -1.49(-2.79%)
Jul 14, 2004 53.18 53.87 53.08 53.41 3,337,900 +0.23(+0.43%)
Jul 13, 2004 52.92 53.20 52.70 53.18 2,350,500 +0.11(+0.21%)
Jul 12, 2004 52.95 53.21 52.53 53.07 3,569,200 +0.02(+0.04%)
Jul 09, 2004 53.20 53.23 52.72 53.05 3,288,700 -0.13(-0.24%)
Jul 08, 2004 53.15 53.75 53.12 53.18 3,617,700 -0.18(-0.34%)
Jul 07, 2004 53.22 53.57 53.13 53.36 3,708,300 -0.14(-0.26%)
Jul 06, 2004 52.95 53.80 52.88 53.50 4,661,600 +0.26(+0.49%)
Jul 02, 2004 53.35 53.65 52.90 53.24 2,703,400 -0.31(-0.58%)
Jul 01, 2004 53.97 54.34 53.40 53.55 3,998,400 -0.33(-0.61%)
Jun 30, 2004 53.85 53.98 53.41 53.88 3,750,500 +0.18(+0.34%)
Jun 29, 2004 54.07 54.20 53.47 53.70 4,262,400 -0.47(-0.87%)
Jun 28, 2004 54.01 54.49 53.91 54.17 4,411,200 +0.17(+0.31%)
Jun 25, 2004 55.00 55.35 54.00 54.00 5,394,900 -1.13(-2.05%)
Jun 24, 2004 55.27 55.35 55.02 55.13 2,405,100 -0.36(-0.65%)
Jun 23, 2004 55.45 55.59 55.06 55.49 2,873,400 -0.06(-0.11%)
Jun 22, 2004 54.62 55.71 54.61 55.55 3,115,600 +0.65(+1.18%)
Jun 21, 2004 54.94 55.22 54.80 54.90 1,678,500 -0.10(-0.18%)
Jun 18, 2004 54.82 55.20 54.76 55.00 3,060,300 +0.06(+0.11%)
Jun 17, 2004 54.90 55.17 54.87 54.94 2,099,000 -0.28(-0.51%)
Jun 16, 2004 55.25 55.34 54.94 55.22 2,114,600 +0.04(+0.07%)
Jun 15, 2004 54.88 55.20 54.66 55.18 3,933,100 +0.52(+0.95%)
Jun 14, 2004 54.70 54.96 54.50 54.66 2,537,100 -0.29(-0.53%)
Jun 10, 2004 54.58 55.02 54.50 54.95 3,043,000 +0.35(+0.64%)
Jun 09, 2004 54.72 54.86 54.44 54.60 3,665,500 -0.35(-0.64%)
Jun 08, 2004 54.50 54.98 54.48 54.95 3,505,100 +0.28(+0.51%)
Jun 07, 2004 54.35 54.70 54.32 54.67 2,915,300 +0.33(+0.61%)
Jun 04, 2004 53.97 54.68 53.89 54.34 3,013,500 +0.37(+0.69%)
Jun 03, 2004 54.05 54.50 53.97 53.97 6,536,800 -0.29(-0.53%)
Jun 02, 2004 53.38 54.44 53.30 54.26 3,940,000 +0.80(+1.50%)
Jun 01, 2004 53.05 53.49 52.95 53.46 3,321,600 +0.09(+0.17%)
May 28, 2004 53.55 53.70 53.29 53.37 3,016,900 -0.16(-0.30%)
May 27, 2004 53.47 53.75 53.00 53.53 4,076,300 +0.23(+0.43%)
May 26, 2004 53.87 53.95 52.74 53.30 4,963,000 -0.52(-0.97%)
May 25, 2004 53.22 54.00 53.00 53.82 3,413,600 +0.40(+0.75%)
May 24, 2004 53.75 53.98 53.16 53.42 2,869,800 -0.04(-0.07%)
May 21, 2004 54.00 54.08 53.22 53.46 3,427,400 -0.34(-0.63%)
May 20, 2004 52.65 53.97 52.65 53.80 3,876,300 +0.90(+1.70%)
May 19, 2004 53.25 53.33 52.83 52.90 3,594,700 -0.35(-0.66%)
May 18, 2004 53.44 53.77 53.20 53.25 3,061,200 -0.27(-0.50%)
May 17, 2004 53.22 53.79 52.90 53.52 3,628,200 -0.23(-0.43%)
May 14, 2004 53.10 53.90 53.00 53.75 3,286,400 +0.60(+1.13%)
May 13, 2004 53.20 53.50 52.63 53.15 3,956,200 -0.49(-0.91%)
May 12, 2004 53.55 53.71 52.81 53.64 3,482,500 -0.14(-0.26%)
May 11, 2004 53.45 54.00 52.94 53.78 3,632,500 -0.02(-0.04%)
May 10, 2004 54.30 54.75 53.37 53.80 4,195,400 -0.56(-1.03%)
May 07, 2004 54.55 55.03 54.29 54.36 3,804,300 -0.49(-0.89%)
May 06, 2004 54.50 54.99 54.50 54.85 2,629,000 +0.33(+0.61%)
May 05, 2004 54.30 54.86 54.26 54.52 3,077,500 +0.13(+0.24%)
May 04, 2004 54.80 54.87 54.12 54.39 4,087,800 -0.48(-0.87%)
May 03, 2004 54.75 54.94 54.42 54.87 3,662,400 +0.38(+0.70%)
Apr 30, 2004 54.40 55.14 54.22 54.49 4,076,700 +0.38(+0.70%)
Apr 29, 2004 53.65 54.68 53.60 54.11 3,948,200 +0.22(+0.41%)
Apr 28, 2004 54.60 54.60 53.89 53.89 3,746,900 -0.75(-1.37%)
Apr 27, 2004 54.74 55.24 54.51 54.64 3,717,000 -0.05(-0.09%)
Apr 26, 2004 55.00 55.10 54.59 54.69 3,030,200 -0.26(-0.47%)
Apr 23, 2004 54.90 55.24 54.65 54.95 3,699,000 +0.06(+0.11%)
Apr 22, 2004 54.30 55.00 54.29 54.89 3,810,000 +0.22(+0.40%)
Apr 21, 2004 54.00 54.89 53.85 54.67 4,163,300 +0.46(+0.85%)
Apr 20, 2004 54.95 55.06 54.20 54.21 4,543,500 -0.86(-1.56%)
Apr 19, 2004 54.70 55.24 54.62 55.07 4,176,600 +0.28(+0.51%)
Apr 16, 2004 55.10 55.25 54.66 54.79 5,275,600 -0.02(-0.04%)
Apr 15, 2004 54.91 55.48 54.50 54.81 5,150,600 -0.10(-0.18%)
Apr 14, 2004 54.30 54.91 54.29 54.91 4,624,900 +0.16(+0.29%)
Apr 13, 2004 54.98 55.20 54.56 54.75 4,772,600 -0.26(-0.47%)
Apr 12, 2004 54.70 55.11 54.67 55.01 5,431,200 +0.27(+0.49%)
Apr 08, 2004 54.98 55.00 54.39 54.74 4,320,400 -0.10(-0.18%)
Apr 07, 2004 54.76 54.97 54.65 54.84 4,253,300 +0.13(+0.24%)
Apr 06, 2004 54.30 54.82 54.20 54.71 5,090,700 +0.23(+0.42%)
Apr 05, 2004 53.81 54.48 53.62 54.48 4,730,500 +0.63(+1.17%)
Apr 02, 2004 54.25 54.50 53.81 53.85 5,167,300 -0.30(-0.55%)
Apr 01, 2004 53.71 54.37 53.69 54.15 4,339,000 +0.30(+0.56%)
Mar 31, 2004 53.25 53.99 53.05 53.85 4,972,000 +0.57(+1.07%)
Mar 30, 2004 53.18 54.00 53.14 53.28 9,084,200 +1.07(+2.05%)
Mar 29, 2004 51.75 52.21 51.54 52.21 4,272,500 +1.15(+2.25%)
Mar 26, 2004 51.00 51.25 50.94 51.06 2,929,400 -0.16(-0.31%)
Mar 25, 2004 51.00 51.30 50.61 51.22 3,488,500 +0.43(+0.85%)
Mar 24, 2004 50.98 51.25 50.56 50.79 3,520,500 -0.17(-0.33%)
Mar 23, 2004 51.00 51.16 50.76 50.96 5,507,800 +0.17(+0.33%)
Mar 22, 2004 50.52 50.95 50.28 50.79 4,109,300 -0.14(-0.27%)
Mar 19, 2004 51.10 51.28 50.88 50.93 3,570,000 -0.49(-0.95%)
Mar 18, 2004 51.42 51.73 51.09 51.42 3,309,400 +0.00(+0.00%)
Mar 17, 2004 51.29 51.60 51.10 51.42 3,407,900 +0.22(+0.43%)
Mar 16, 2004 51.25 51.50 50.62 51.20 4,036,200 -0.15(-0.29%)
Mar 15, 2004 51.35 51.77 51.23 51.35 4,683,300 -0.20(-0.39%)
Mar 12, 2004 51.40 51.57 50.54 51.55 4,719,300 -0.15(-0.29%)
Mar 11, 2004 52.10 52.49 51.59 51.70 5,393,400 -0.54(-1.03%)
Mar 10, 2004 52.59 53.00 52.04 52.24 5,141,600 -0.51(-0.97%)
Mar 09, 2004 52.05 52.84 52.01 52.75 4,083,500 +0.47(+0.90%)
Mar 08, 2004 52.11 52.45 52.01 52.28 2,729,000 +0.06(+0.11%)
Mar 05, 2004 52.30 52.44 51.94 52.22 5,184,900 -0.07(-0.13%)
Mar 04, 2004 52.20 52.35 52.12 52.29 2,504,500 -0.14(-0.27%)
Mar 03, 2004 52.30 52.48 51.95 52.43 3,180,200 +0.13(+0.25%)
Mar 02, 2004 51.85 52.50 51.85 52.30 4,277,100 +0.14(+0.27%)
Mar 01, 2004 51.91 52.33 51.81 52.16 2,918,600 +0.26(+0.50%)
Feb 27, 2004 51.88 52.14 51.43 51.90 4,176,900 +0.16(+0.31%)
Feb 26, 2004 51.85 51.98 51.69 51.74 3,928,900 -0.36(-0.69%)
Feb 25, 2004 51.81 52.21 51.79 52.10 3,926,500 +0.00(+0.00%)
Feb 24, 2004 51.90 52.42 51.71 52.10 6,634,700 +0.01(+0.02%)
Feb 23, 2004 51.55 52.11 51.48 52.09 6,017,300 +0.34(+0.66%)
Feb 20, 2004 51.50 51.82 51.40 51.75 4,818,700 +0.42(+0.82%)
Feb 19, 2004 51.55 51.83 51.15 51.33 4,085,900 +0.06(+0.12%)
Feb 18, 2004 50.80 51.49 50.76 51.27 4,900,300 +0.27(+0.53%)
Feb 17, 2004 50.58 51.11 50.44 51.00 4,044,700 +0.48(+0.95%)
Feb 13, 2004 50.65 50.73 50.04 50.52 4,879,500 -0.40(-0.79%)
Feb 12, 2004 50.75 50.98 50.65 50.92 3,112,100 -0.18(-0.35%)
Feb 11, 2004 50.50 51.20 50.40 51.10 5,512,900 +0.31(+0.61%)
Feb 10, 2004 50.22 51.25 50.13 50.79 6,834,000 +0.85(+1.70%)
Feb 09, 2004 50.00 50.21 49.72 49.94 6,028,000 -0.27(-0.54%)
Feb 06, 2004 49.00 50.58 48.90 50.21 11,958,200 +1.66(+3.42%)
Feb 05, 2004 48.45 48.65 47.27 48.55 9,560,400 +0.95(+2.00%)
Feb 04, 2004 47.35 48.17 47.35 47.60 4,310,200 -0.05(-0.10%)
Feb 03, 2004 48.13 48.20 47.65 47.65 4,125,500 -0.29(-0.60%)
Feb 02, 2004 47.50 48.17 47.07 47.94 6,653,600 +0.68(+1.44%)
Jan 30, 2004 46.95 47.40 46.80 47.26 6,227,000 +0.24(+0.51%)
Jan 29, 2004 46.64 47.14 46.37 47.02 5,383,900 +0.77(+1.66%)
Jan 28, 2004 47.40 47.40 46.13 46.25 3,729,500 -0.20(-0.43%)
Jan 27, 2004 47.03 47.03 46.41 46.45 5,156,700 -0.34(-0.73%)
Jan 26, 2004 46.13 46.90 46.13 46.79 4,633,900 +0.24(+0.52%)
Jan 23, 2004 46.50 46.72 46.10 46.55 5,999,600 +0.01(+0.02%)
Jan 22, 2004 46.25 46.62 46.11 46.54 4,786,000 +0.35(+0.76%)
Jan 21, 2004 46.00 46.24 45.80 46.19 4,534,600 +0.14(+0.30%)
Jan 20, 2004 45.50 46.18 45.50 46.05 5,802,700 +0.66(+1.45%)
Jan 16, 2004 45.51 45.68 45.30 45.39 4,807,100 -0.11(-0.24%)
Jan 15, 2004 45.95 45.99 45.43 45.50 4,323,700 -0.24(-0.52%)
Jan 14, 2004 45.61 45.79 45.50 45.74 3,145,000 +0.10(+0.22%)
Jan 13, 2004 45.78 45.95 45.36 45.64 4,667,100 -0.19(-0.41%)
Jan 12, 2004 46.05 46.18 45.75 45.83 4,150,200 +0.06(+0.13%)
Jan 09, 2004 45.76 46.23 45.40 45.77 7,580,400 -0.24(-0.52%)
Jan 08, 2004 46.70 46.94 45.78 46.01 8,333,000 -0.93(-1.98%)
Jan 07, 2004 47.50 47.55 46.69 46.94 7,057,900 -0.61(-1.28%)
Jan 06, 2004 47.35 48.01 47.30 47.55 6,303,400 +0.30(+0.63%)
Jan 05, 2004 46.88 47.36 46.76 47.25 5,259,200 +0.79(+1.70%)
Jan 02, 2004 46.94 47.20 46.25 46.46 3,821,600 -0.16(-0.34%)
Dec 31, 2003 46.62 46.96 46.48 46.62 3,761,900 +0.00(+0.00%)
Dec 30, 2003 46.42 46.42 46.35 46.62 3,651,700 -0.14(-0.30%)
Dec 29, 2003 46.47 46.80 46.20 46.76 4,438,400 +0.29(+0.62%)
Dec 26, 2003 46.35 46.54 46.30 46.47 969,300 +0.28(+0.61%)
Dec 24, 2003 46.27 46.45 46.11 46.19 2,039,300 -0.29(-0.62%)
Dec 23, 2003 46.99 47.05 46.31 46.48 5,374,200 -0.51(-1.09%)
Dec 22, 2003 46.97 47.24 46.67 46.99 4,012,700 -0.18(-0.38%)
Dec 19, 2003 47.15 47.34 46.92 47.17 5,093,100 +0.03(+0.06%)
Dec 18, 2003 47.37 47.39 46.77 47.14 4,090,200 -0.01(-0.02%)
Dec 17, 2003 47.20 47.44 47.02 47.15 4,033,100 -0.25(-0.53%)
Dec 16, 2003 47.36 47.68 47.18 47.40 4,400,800 +0.03(+0.06%)
Dec 15, 2003 47.10 47.56 46.94 47.37 4,308,200 +0.49(+1.05%)
Dec 12, 2003 46.85 47.10 46.60 46.88 3,710,000 +0.00(+0.00%)
Dec 11, 2003 46.99 47.17 46.62 46.88 4,222,900 -0.02(-0.04%)
Dec 10, 2003 47.25 47.35 46.75 46.90 4,681,500 -0.50(-1.05%)
Dec 09, 2003 47.95 47.96 47.36 47.40 5,683,600 -0.86(-1.78%)
Dec 08, 2003 48.60 48.74 48.08 48.26 5,626,200 -0.24(-0.49%)
Dec 05, 2003 48.16 48.45 48.15 48.50 3,212,500 +0.35(+0.73%)
Dec 04, 2003 47.70 48.32 47.69 48.15 3,532,200 +0.45(+0.94%)
Dec 03, 2003 48.22 48.27 47.65 47.70 5,288,200 -0.44(-0.91%)
Dec 02, 2003 48.08 48.37 48.01 48.14 4,480,600 -0.57(-1.17%)
Dec 01, 2003 48.01 48.86 47.91 48.71 4,545,700 +0.59(+1.23%)
Nov 28, 2003 47.93 48.20 47.80 48.12 1,512,600 +0.16(+0.33%)
Nov 26, 2003 48.00 48.24 47.30 47.96 4,333,000 +0.26(+0.55%)
Nov 25, 2003 47.80 48.00 47.55 47.70 4,536,400 -0.30(-0.62%)
Nov 24, 2003 47.52 48.24 47.30 48.00 3,681,400 +0.49(+1.03%)
Nov 21, 2003 47.27 47.62 47.31 47.51 2,379,200 +0.24(+0.51%)
Nov 20, 2003 47.94 47.94 47.21 47.27 3,273,800 -0.67(-1.40%)
Nov 19, 2003 47.40 47.90 47.20 47.94 3,543,700 +0.74(+1.57%)
Nov 18, 2003 47.85 48.00 47.20 47.20 2,675,600 -0.47(-0.99%)
Nov 17, 2003 47.33 47.90 46.90 47.67 2,874,100 +0.34(+0.72%)
Nov 14, 2003 47.50 47.73 47.05 47.33 2,813,400 -0.17(-0.36%)
Nov 13, 2003 47.83 47.95 47.25 47.50 3,685,500 -0.56(-1.17%)
Nov 12, 2003 47.90 48.23 47.71 48.06 3,216,700 +0.13(+0.27%)
Nov 11, 2003 47.30 47.97 47.29 47.93 3,071,900 +0.52(+1.10%)
Nov 10, 2003 47.35 47.51 47.10 47.41 2,183,100 -0.08(-0.17%)
Nov 07, 2003 47.92 47.92 47.27 47.49 3,566,200 -0.48(-1.00%)
Nov 06, 2003 47.05 47.97 46.69 47.97 3,731,600 +0.59(+1.25%)
Nov 05, 2003 47.78 47.80 46.76 47.38 4,366,500 -0.37(-0.77%)
Nov 04, 2003 47.78 47.88 47.66 47.75 2,553,400 -0.13(-0.27%)
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.