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 (%)
Nov 30, 2005 59.99 60.09 59.14 59.20 4,413,900 -0.57(-0.95%)
Nov 29, 2005 59.72 60.10 59.72 59.77 3,568,800 +0.15(+0.25%)
Nov 28, 2005 59.97 60.09 59.59 59.62 3,345,600 -0.28(-0.47%)
Nov 25, 2005 59.84 60.00 59.79 59.90 1,233,200 +0.30(+0.50%)
Nov 23, 2005 59.22 59.77 59.17 59.60 2,664,900 +0.23(+0.39%)
Nov 22, 2005 58.49 59.50 58.49 59.37 4,974,400 +0.97(+1.66%)
Nov 21, 2005 58.27 58.62 58.25 58.40 3,710,400 -0.12(-0.21%)
Nov 18, 2005 58.67 58.72 58.01 58.52 4,379,200 +0.28(+0.48%)
Nov 17, 2005 58.68 58.70 57.94 58.24 4,505,600 -0.44(-0.75%)
Nov 16, 2005 58.75 58.84 58.58 58.68 3,629,900 -0.02(-0.03%)
Nov 15, 2005 58.60 58.87 58.45 58.70 4,378,400 +0.10(+0.17%)
Nov 14, 2005 58.41 58.71 58.36 58.60 2,873,300 -0.10(-0.17%)
Nov 11, 2005 58.89 59.02 58.51 58.70 1,990,800 -0.19(-0.32%)
Nov 10, 2005 58.48 59.05 58.27 58.89 3,640,300 +0.59(+1.01%)
Nov 09, 2005 58.30 58.60 58.08 58.30 3,274,300 +0.00(+0.00%)
Nov 08, 2005 58.03 58.42 57.72 58.30 5,130,900 -0.26(-0.44%)
Nov 07, 2005 58.60 58.78 58.29 58.56 3,353,500 -0.04(-0.07%)
Nov 04, 2005 58.94 59.06 58.02 58.60 4,325,000 -0.45(-0.76%)
Nov 03, 2005 58.97 59.20 58.81 59.05 2,857,600 +0.08(+0.14%)
Nov 02, 2005 58.76 59.01 58.65 58.97 3,915,600 +0.41(+0.70%)
Nov 01, 2005 59.00 59.24 58.51 58.56 4,562,500 -0.52(-0.88%)
Oct 31, 2005 58.84 59.39 58.78 59.08 6,726,200 +0.25(+0.42%)
Oct 28, 2005 58.30 58.95 58.30 58.83 4,008,400 +0.56(+0.96%)
Oct 27, 2005 57.60 58.65 57.52 58.27 5,048,600 +0.72(+1.25%)
Oct 26, 2005 57.71 58.14 57.54 57.55 3,463,800 -0.45(-0.78%)
Oct 25, 2005 57.96 58.19 57.50 58.00 3,517,600 +0.04(+0.07%)
Oct 24, 2005 57.62 57.98 57.44 57.96 3,871,400 +0.37(+0.64%)
Oct 21, 2005 57.81 57.81 57.16 57.59 5,434,900 -0.08(-0.14%)
Oct 20, 2005 58.14 58.60 57.58 57.67 4,857,200 -0.46(-0.79%)
Oct 19, 2005 57.70 58.18 57.48 58.13 4,654,900 -0.19(-0.33%)
Oct 18, 2005 57.46 58.66 57.46 58.32 5,217,500 +0.56(+0.97%)
Oct 17, 2005 57.37 57.79 57.17 57.76 2,972,300 +0.25(+0.43%)
Oct 14, 2005 57.25 57.82 57.18 57.51 3,400,200 +0.04(+0.07%)
Oct 13, 2005 57.20 58.00 57.20 57.47 4,237,900 -0.24(-0.42%)
Oct 12, 2005 56.93 57.76 56.90 57.71 4,988,100 +0.58(+1.02%)
Oct 11, 2005 57.01 57.58 56.86 57.13 3,474,000 -0.17(-0.30%)
Oct 10, 2005 57.11 57.72 57.05 57.30 3,740,200 -0.17(-0.30%)
Oct 07, 2005 58.10 58.13 57.00 57.47 3,711,100 -0.49(-0.85%)
Oct 06, 2005 57.25 58.11 57.23 57.96 6,339,400 +0.71(+1.24%)
Oct 05, 2005 56.67 57.62 56.60 57.25 5,075,000 +0.72(+1.27%)
Oct 04, 2005 56.51 57.35 56.53 56.53 4,351,300 +0.02(+0.04%)
Oct 03, 2005 56.71 56.99 56.36 56.51 3,806,200 -0.20(-0.35%)
Sep 30, 2005 56.50 56.94 56.49 56.71 5,536,000 +0.21(+0.37%)
Sep 29, 2005 56.40 57.03 55.85 56.50 12,705,400 +1.44(+2.62%)
Sep 28, 2005 55.11 55.50 55.02 55.06 3,801,600 -0.05(-0.09%)
Sep 27, 2005 54.55 55.39 54.49 55.11 4,419,800 +0.76(+1.40%)
Sep 26, 2005 54.72 55.10 54.10 54.35 4,301,400 -0.16(-0.29%)
Sep 23, 2005 54.51 54.71 54.01 54.51 3,002,400 +0.36(+0.66%)
Sep 22, 2005 53.99 54.21 53.55 54.15 3,694,100 +0.13(+0.24%)
Sep 21, 2005 54.30 54.47 54.00 54.02 3,564,400 -0.78(-1.42%)
Sep 20, 2005 54.80 55.58 54.79 54.80 3,546,800 -0.63(-1.14%)
Sep 19, 2005 56.00 55.80 55.20 55.43 3,406,000 -0.57(-1.02%)
Sep 16, 2005 55.90 56.05 55.61 56.00 6,248,500 +0.31(+0.56%)
Sep 15, 2005 55.46 55.97 55.35 55.69 2,727,000 +0.34(+0.61%)
Sep 14, 2005 55.39 55.80 55.22 55.35 2,870,700 -0.11(-0.20%)
Sep 13, 2005 55.38 55.76 54.88 55.46 3,756,200 +0.03(+0.05%)
Sep 12, 2005 55.05 55.55 55.05 55.43 2,520,100 +0.20(+0.36%)
Sep 09, 2005 55.11 55.47 54.91 55.23 2,345,900 +0.12(+0.22%)
Sep 08, 2005 54.90 55.48 54.87 55.11 2,817,100 -0.34(-0.61%)
Sep 07, 2005 55.00 55.55 54.93 55.45 3,215,600 +0.26(+0.47%)
Sep 06, 2005 54.99 55.39 54.90 55.19 2,524,100 +0.54(+0.99%)
Sep 02, 2005 54.95 55.26 54.60 54.65 2,636,400 -0.30(-0.55%)
Sep 01, 2005 54.70 55.30 54.55 54.95 3,765,700 +0.10(+0.18%)
Aug 31, 2005 54.67 54.95 53.93 54.85 4,226,600 +0.05(+0.09%)
Aug 30, 2005 54.67 54.89 54.06 54.80 3,201,500 -0.01(-0.02%)
Aug 29, 2005 53.96 55.00 53.96 54.81 2,611,300 +0.50(+0.92%)
Aug 26, 2005 54.29 54.42 54.00 54.31 3,820,900 -0.20(-0.37%)
Aug 25, 2005 54.75 54.90 54.30 54.51 3,282,700 +0.19(+0.35%)
Aug 24, 2005 54.82 55.10 54.25 54.32 3,474,100 -0.59(-1.07%)
Aug 23, 2005 55.05 55.30 54.87 54.91 3,042,000 -0.14(-0.25%)
Aug 22, 2005 55.07 55.63 54.85 55.05 2,773,500 +0.11(+0.20%)
Aug 19, 2005 54.84 55.07 54.62 54.94 2,558,500 +0.36(+0.66%)
Aug 18, 2005 54.60 54.89 54.34 54.58 4,033,200 -0.15(-0.27%)
Aug 17, 2005 54.57 54.92 54.40 54.73 4,415,900 -0.06(-0.11%)
Aug 16, 2005 55.01 55.24 54.67 54.79 3,160,300 -0.16(-0.29%)
Aug 15, 2005 54.48 55.09 54.41 54.95 2,959,200 +0.34(+0.62%)
Aug 12, 2005 54.51 54.83 54.43 54.61 2,727,700 -0.10(-0.18%)
Aug 11, 2005 54.30 54.72 54.20 54.71 2,792,000 +0.33(+0.61%)
Aug 10, 2005 54.59 54.95 54.33 54.38 2,990,200 +0.13(+0.24%)
Aug 09, 2005 53.89 54.41 53.80 54.25 2,600,200 +0.35(+0.65%)
Aug 08, 2005 54.41 54.58 53.75 53.90 2,600,100 -0.49(-0.90%)
Aug 05, 2005 54.41 54.63 54.10 54.39 2,800,900 -0.31(-0.57%)
Aug 04, 2005 54.45 54.93 54.44 54.70 2,770,900 +0.01(+0.02%)
Aug 03, 2005 54.55 54.85 54.44 54.69 2,736,400 -0.15(-0.27%)
Aug 02, 2005 54.70 54.95 54.44 54.84 2,950,700 +0.23(+0.42%)
Aug 01, 2005 53.95 54.98 53.95 54.61 3,003,100 +0.08(+0.15%)
Jul 29, 2005 54.85 55.16 54.52 54.53 2,516,400 -0.40(-0.73%)
Jul 28, 2005 54.82 55.17 54.75 54.93 2,712,100 +0.18(+0.33%)
Jul 27, 2005 54.37 54.94 54.30 54.75 2,830,500 +0.28(+0.51%)
Jul 26, 2005 54.59 54.90 54.41 54.47 4,050,300 -0.10(-0.18%)
Jul 25, 2005 54.90 55.07 54.23 54.57 3,550,000 -0.26(-0.47%)
Jul 22, 2005 54.30 54.92 54.25 54.83 3,226,800 +0.15(+0.27%)
Jul 21, 2005 54.81 54.97 54.37 54.68 3,877,800 +0.08(+0.15%)
Jul 20, 2005 55.00 55.09 53.90 54.60 7,962,100 -0.94(-1.69%)
Jul 19, 2005 54.75 55.70 54.44 55.54 5,380,700 +0.90(+1.65%)
Jul 18, 2005 55.34 55.43 54.63 54.64 3,745,000 -0.81(-1.46%)
Jul 15, 2005 55.29 55.79 55.28 55.45 3,926,800 +0.01(+0.02%)
Jul 14, 2005 55.28 55.75 55.10 55.44 5,710,300 +0.57(+1.04%)
Jul 13, 2005 54.60 55.09 54.60 54.87 3,346,200 +0.27(+0.49%)
Jul 12, 2005 54.90 55.18 54.40 54.60 7,928,600 +0.75(+1.39%)
Jul 11, 2005 54.15 54.40 53.58 53.85 6,914,100 +0.32(+0.60%)
Jul 08, 2005 52.70 53.71 52.65 53.53 3,777,200 +0.75(+1.42%)
Jul 07, 2005 52.16 52.95 52.07 52.78 4,428,800 +0.20(+0.38%)
Jul 06, 2005 53.35 53.36 52.56 52.58 5,448,800 -0.97(-1.81%)
Jul 05, 2005 53.40 53.81 53.39 53.55 3,764,000 +0.04(+0.07%)
Jul 01, 2005 53.00 53.64 52.86 53.51 6,094,500 -0.42(-0.78%)
Jun 30, 2005 54.12 54.43 53.78 53.93 4,037,900 -0.50(-0.92%)
Jun 29, 2005 54.96 55.00 54.36 54.43 3,626,400 -0.40(-0.73%)
Jun 28, 2005 54.15 55.17 54.13 54.83 4,397,000 +0.55(+1.01%)
Jun 27, 2005 54.11 54.35 53.75 54.28 4,443,100 +0.01(+0.02%)
Jun 24, 2005 54.68 55.06 54.26 54.27 4,794,000 -0.60(-1.09%)
Jun 23, 2005 55.10 55.25 54.61 54.87 3,385,300 -0.35(-0.63%)
Jun 22, 2005 55.99 55.99 55.08 55.22 3,942,400 -0.65(-1.16%)
Jun 21, 2005 55.75 56.00 55.60 55.87 2,406,000 -0.13(-0.23%)
Jun 20, 2005 55.54 56.07 55.35 56.00 2,485,200 +0.24(+0.43%)
Jun 17, 2005 56.69 56.73 55.74 55.76 5,455,700 -0.28(-0.50%)
Jun 16, 2005 55.60 56.10 55.51 56.04 3,135,500 +0.24(+0.43%)
Jun 15, 2005 55.50 55.82 55.34 55.80 3,589,400 +0.25(+0.45%)
Jun 14, 2005 55.34 55.65 55.34 55.55 3,110,300 -0.02(-0.04%)
Jun 13, 2005 55.48 55.75 55.20 55.57 3,933,300 +0.05(+0.09%)
Jun 10, 2005 55.27 55.55 55.14 55.52 2,049,500 +0.02(+0.04%)
Jun 09, 2005 55.33 55.65 55.16 55.50 2,763,500 +0.02(+0.04%)
Jun 08, 2005 55.92 55.94 55.24 55.48 3,708,100 -0.42(-0.75%)
Jun 07, 2005 56.00 56.21 55.82 55.90 4,184,300 +0.13(+0.23%)
Jun 06, 2005 56.01 56.20 55.63 55.77 3,502,800 -0.24(-0.43%)
Jun 03, 2005 56.82 56.82 55.83 56.01 4,402,200 -0.89(-1.56%)
Jun 02, 2005 56.90 57.04 56.57 56.90 2,174,800 +0.08(+0.14%)
Jun 01, 2005 56.15 56.99 56.11 56.82 2,975,000 +0.56(+1.00%)
May 31, 2005 56.50 56.69 56.26 56.26 5,174,500 -0.34(-0.60%)
May 27, 2005 56.79 56.84 56.41 56.60 3,156,800 -0.41(-0.72%)
May 26, 2005 57.01 57.20 56.82 57.01 2,364,500 +0.01(+0.02%)
May 25, 2005 56.60 57.06 56.52 57.00 3,477,600 +0.23(+0.41%)
May 24, 2005 56.48 56.94 56.36 56.77 2,674,200 +0.03(+0.05%)
May 23, 2005 57.03 57.10 56.60 56.74 3,196,600 -0.38(-0.67%)
May 20, 2005 57.13 57.20 56.77 57.12 2,989,400 +0.09(+0.16%)
May 19, 2005 56.67 57.11 56.60 57.03 2,967,700 +0.34(+0.60%)
May 18, 2005 56.50 56.84 56.27 56.69 3,078,300 +0.40(+0.71%)
May 17, 2005 56.31 56.46 55.98 56.29 3,761,700 -0.37(-0.65%)
May 16, 2005 56.50 56.77 56.47 56.66 2,280,500 +0.23(+0.41%)
May 13, 2005 56.48 56.87 56.25 56.43 3,619,200 -0.25(-0.44%)
May 12, 2005 56.85 57.00 56.61 56.68 3,299,800 -0.25(-0.44%)
May 11, 2005 56.37 56.94 56.30 56.93 4,653,500 +0.56(+0.99%)
May 10, 2005 56.10 56.69 56.05 56.37 4,385,900 +0.00(+0.00%)
May 09, 2005 56.04 56.37 55.88 56.37 3,035,800 +0.33(+0.59%)
May 06, 2005 56.20 56.80 56.01 56.04 3,879,400 -0.40(-0.71%)
May 05, 2005 56.45 56.74 56.04 56.44 2,845,300 -0.18(-0.32%)
May 04, 2005 56.22 56.68 55.84 56.62 5,442,400 +0.70(+1.25%)
May 03, 2005 55.90 56.19 55.65 55.92 4,367,900 +0.01(+0.02%)
May 02, 2005 55.35 55.96 55.35 55.91 3,272,700 +0.27(+0.49%)
Apr 29, 2005 55.10 55.70 54.87 55.64 5,039,600 +0.54(+0.98%)
Apr 28, 2005 54.90 55.25 54.55 55.10 4,348,700 -0.14(-0.25%)
Apr 27, 2005 55.00 55.45 55.00 55.24 4,785,600 +0.04(+0.07%)
Apr 26, 2005 54.95 55.34 54.89 55.20 5,000,500 +0.06(+0.11%)
Apr 25, 2005 54.75 55.21 54.51 55.14 4,833,700 +0.67(+1.23%)
Apr 22, 2005 54.70 54.96 54.09 54.47 2,951,100 -0.24(-0.44%)
Apr 21, 2005 54.45 54.71 54.15 54.71 3,973,600 +0.55(+1.02%)
Apr 20, 2005 54.33 54.53 54.00 54.16 4,055,400 -0.34(-0.62%)
Apr 19, 2005 54.52 54.69 54.19 54.50 4,988,400 +0.01(+0.02%)
Apr 18, 2005 54.25 54.66 54.22 54.49 4,944,700 -0.34(-0.62%)
Apr 15, 2005 55.00 55.42 54.76 54.83 6,452,500 -0.31(-0.56%)
Apr 14, 2005 54.35 55.31 53.63 55.14 10,347,200 +1.51(+2.82%)
Apr 13, 2005 53.72 54.09 53.58 53.63 3,148,000 -0.01(-0.02%)
Apr 12, 2005 53.11 53.92 52.85 53.64 3,209,000 +0.54(+1.02%)
Apr 11, 2005 53.40 53.45 53.03 53.10 2,495,200 +0.02(+0.04%)
Apr 08, 2005 53.58 53.65 53.07 53.08 2,268,700 -0.34(-0.64%)
Apr 07, 2005 52.92 53.51 52.92 53.42 2,981,800 +0.52(+0.98%)
Apr 06, 2005 53.10 53.29 52.86 52.90 2,620,600 -0.10(-0.19%)
Apr 05, 2005 52.80 53.11 52.70 53.00 2,727,400 +0.26(+0.49%)
Apr 04, 2005 52.90 52.95 52.52 52.74 5,400,500 -0.02(-0.04%)
Apr 01, 2005 53.30 53.30 52.51 52.76 3,483,300 -0.27(-0.51%)
Mar 31, 2005 53.40 53.40 52.92 53.03 3,837,000 -0.33(-0.62%)
Mar 30, 2005 52.35 53.45 52.34 53.36 4,522,700 +1.07(+2.05%)
Mar 29, 2005 52.37 52.71 52.17 52.29 3,815,100 -0.06(-0.11%)
Mar 28, 2005 52.01 52.58 52.01 52.35 3,000,400 +0.43(+0.83%)
Mar 24, 2005 51.85 52.38 51.78 51.92 3,213,400 -0.09(-0.17%)
Mar 23, 2005 52.00 52.32 51.91 52.01 4,373,700 -0.09(-0.17%)
Mar 22, 2005 52.72 52.98 52.08 52.10 4,487,300 -0.46(-0.88%)
Mar 21, 2005 52.45 52.90 52.31 52.56 2,668,500 -0.06(-0.11%)
Mar 18, 2005 52.39 52.72 52.20 52.62 6,521,700 +0.32(+0.61%)
Mar 17, 2005 53.15 53.15 51.85 52.30 3,827,700 +0.15(+0.29%)
Mar 16, 2005 52.30 52.46 51.75 52.15 3,784,900 -0.36(-0.69%)
Mar 15, 2005 52.80 52.99 52.46 52.51 2,725,600 -0.22(-0.42%)
Mar 14, 2005 52.60 53.03 52.57 52.73 3,071,900 +0.03(+0.06%)
Mar 11, 2005 53.20 53.25 52.50 52.70 2,863,400 -0.45(-0.85%)
Mar 10, 2005 52.97 53.42 52.96 53.15 2,839,400 +0.18(+0.34%)
Mar 09, 2005 53.61 53.69 52.62 52.97 4,778,100 -0.87(-1.62%)
Mar 08, 2005 54.22 54.30 53.69 53.84 2,216,400 -0.37(-0.68%)
Mar 07, 2005 54.30 54.35 53.88 54.21 2,465,400 +0.25(+0.46%)
Mar 04, 2005 54.10 54.20 53.76 53.96 3,595,300 -0.07(-0.13%)
Mar 03, 2005 54.20 54.24 53.65 54.03 2,151,400 +0.02(+0.04%)
Mar 02, 2005 53.82 54.18 53.60 54.01 3,673,100 -0.05(-0.09%)
Mar 01, 2005 53.80 54.24 53.76 54.06 2,856,500 +0.20(+0.37%)
Feb 28, 2005 53.98 54.20 53.53 53.86 3,524,100 -0.11(-0.20%)
Feb 25, 2005 53.40 54.14 53.18 53.97 3,210,600 +0.32(+0.60%)
Feb 24, 2005 53.10 53.66 53.00 53.65 3,889,500 +0.22(+0.41%)
Feb 23, 2005 53.22 53.63 52.85 53.43 2,913,400 +0.25(+0.47%)
Feb 22, 2005 54.24 54.24 53.12 53.18 4,653,800 -1.02(-1.88%)
Feb 18, 2005 53.75 54.41 53.59 54.20 3,643,500 +0.47(+0.87%)
Feb 17, 2005 54.64 54.64 53.50 53.73 4,190,700 -0.81(-1.49%)
Feb 16, 2005 54.50 55.00 54.31 54.54 3,189,700 -0.10(-0.18%)
Feb 15, 2005 54.80 54.86 54.30 54.64 3,038,100 -0.16(-0.29%)
Feb 14, 2005 55.00 55.24 54.66 54.80 2,430,900 -0.30(-0.54%)
Feb 11, 2005 55.00 55.55 54.77 55.10 2,293,100 -0.06(-0.11%)
Feb 10, 2005 55.00 55.36 54.79 55.16 2,225,600 +0.17(+0.31%)
Feb 09, 2005 55.50 55.50 54.75 54.99 2,718,900 -0.51(-0.92%)
Feb 08, 2005 54.70 55.71 54.46 55.50 4,746,900 +0.80(+1.46%)
Feb 07, 2005 55.00 55.00 54.31 54.70 3,093,400 -0.61(-1.10%)
Feb 04, 2005 54.00 55.40 54.00 55.31 4,580,300 +0.98(+1.80%)
Feb 03, 2005 54.25 54.73 54.17 54.33 4,352,700 +0.19(+0.35%)
Feb 02, 2005 53.87 54.24 53.65 54.14 3,845,000 +0.26(+0.48%)
Feb 01, 2005 53.45 54.03 53.12 53.88 3,256,400 +0.18(+0.34%)
Jan 31, 2005 53.85 53.97 53.46 53.70 3,877,900 +0.48(+0.90%)
Jan 28, 2005 53.26 53.41 52.59 53.22 3,321,500 -0.24(-0.45%)
Jan 27, 2005 53.30 53.57 53.20 53.46 2,624,500 +0.05(+0.09%)
Jan 26, 2005 53.49 53.93 53.30 53.41 3,576,000 +0.02(+0.04%)
Jan 25, 2005 53.55 53.76 53.28 53.39 2,933,800 +0.08(+0.15%)
Jan 24, 2005 53.60 53.71 53.03 53.31 3,594,600 -0.26(-0.49%)
Jan 21, 2005 53.56 53.96 53.40 53.57 3,829,500 +0.02(+0.04%)
Jan 20, 2005 54.00 54.22 53.27 53.55 4,214,900 -0.48(-0.89%)
Jan 19, 2005 53.55 54.42 53.50 54.03 4,078,600 +0.54(+1.01%)
Jan 18, 2005 52.47 53.62 52.42 53.49 4,339,200 +0.66(+1.25%)
Jan 14, 2005 52.92 53.02 52.62 52.83 2,719,000 -0.09(-0.17%)
Jan 13, 2005 53.45 53.57 52.53 52.92 3,662,600 -0.69(-1.29%)
Jan 12, 2005 53.25 53.65 53.00 53.61 3,587,400 +0.14(+0.26%)
Jan 11, 2005 53.50 53.80 53.18 53.47 4,540,400 -0.29(-0.54%)
Jan 10, 2005 52.43 53.99 52.35 53.76 6,645,100 +1.31(+2.50%)
Jan 07, 2005 52.10 52.73 52.00 52.45 3,734,800 +0.45(+0.87%)
Jan 06, 2005 51.63 52.19 51.39 52.00 2,961,200 +0.37(+0.72%)
Jan 05, 2005 51.70 52.15 51.59 51.63 3,462,500 +0.06(+0.12%)
Jan 04, 2005 52.45 52.46 51.34 51.57 3,295,400 -0.37(-0.71%)
Jan 03, 2005 52.23 52.50 51.90 51.94 3,513,500 -0.26(-0.50%)
Dec 31, 2004 52.28 52.63 52.14 52.20 1,741,700 -0.05(-0.10%)
Dec 30, 2004 52.25 52.70 52.09 52.25 1,650,500 +0.00(+0.00%)
Dec 29, 2004 52.23 52.45 52.01 52.25 2,343,300 -0.24(-0.46%)
Dec 28, 2004 52.07 52.49 51.93 52.49 2,239,100 +0.50(+0.96%)
Dec 27, 2004 51.93 52.33 51.79 51.99 1,877,900 +0.05(+0.10%)
Dec 23, 2004 52.27 52.41 51.85 51.94 1,954,500 -0.23(-0.44%)
Dec 22, 2004 52.06 52.30 51.82 52.17 3,595,000 +0.07(+0.13%)
Dec 21, 2004 51.60 52.20 51.40 52.10 3,079,000 +0.38(+0.73%)
Dec 20, 2004 52.12 52.40 51.70 51.72 3,051,500 -0.29(-0.56%)
Dec 17, 2004 52.05 52.90 52.00 52.01 6,386,000 -0.31(-0.59%)
Dec 16, 2004 52.45 53.00 52.09 52.32 4,422,300 -0.42(-0.80%)
Dec 15, 2004 51.90 52.90 51.67 52.74 5,160,000 +0.97(+1.87%)
Dec 14, 2004 51.50 52.25 51.40 51.77 4,001,300 +0.06(+0.12%)
Dec 13, 2004 51.37 51.72 50.91 51.71 2,716,900 +0.49(+0.96%)
Dec 10, 2004 51.65 51.70 50.82 51.22 2,990,900 -0.37(-0.72%)
Dec 09, 2004 50.85 51.74 50.85 51.59 3,649,300 +0.50(+0.98%)
Dec 08, 2004 50.75 51.35 50.51 51.09 4,365,200 +0.60(+1.19%)
Dec 07, 2004 50.66 51.15 50.36 50.49 3,099,700 -0.28(-0.55%)
Dec 06, 2004 50.85 50.97 50.50 50.77 2,608,200 -0.32(-0.63%)
Dec 03, 2004 51.63 51.98 50.96 51.09 3,216,300 -0.36(-0.70%)
Dec 02, 2004 50.60 51.75 50.58 51.45 3,354,000 +0.63(+1.24%)
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.