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 (%)
Mar 31, 2015 96.22 96.59 95.62 95.62 4,397,559 -0.90(-0.93%)
Mar 30, 2015 96.28 96.67 95.55 96.52 5,021,247 +0.57(+0.59%)
Mar 27, 2015 95.28 96.15 95.18 95.95 4,245,575 +0.32(+0.33%)
Mar 26, 2015 95.25 95.98 94.79 95.63 5,077,708 +0.37(+0.39%)
Mar 25, 2015 96.43 96.44 95.23 95.26 4,965,558 -0.60(-0.63%)
Mar 24, 2015 96.71 97.16 95.81 95.86 7,118,581 +0.01(+0.01%)
Mar 23, 2015 95.47 96.12 95.34 95.85 4,739,420 +0.51(+0.53%)
Mar 20, 2015 94.20 95.47 94.10 95.34 8,810,365 +1.24(+1.32%)
Mar 19, 2015 94.43 94.58 93.70 94.10 4,386,405 -0.54(-0.57%)
Mar 18, 2015 93.99 95.05 92.24 94.64 7,691,127 +0.51(+0.54%)
Mar 17, 2015 94.94 95.29 94.06 94.13 4,507,415 -1.32(-1.38%)
Mar 16, 2015 94.56 95.53 94.48 95.45 4,687,385 +1.13(+1.20%)
Mar 13, 2015 94.89 95.59 93.94 94.32 4,703,849 -1.39(-1.45%)
Mar 12, 2015 93.96 95.76 93.84 95.71 4,454,966 +2.08(+2.22%)
Mar 11, 2015 94.46 94.63 93.45 93.63 4,637,261 -0.80(-0.85%)
Mar 10, 2015 95.38 95.60 94.43 94.43 5,390,246 -1.61(-1.68%)
Mar 09, 2015 96.00 96.50 95.97 96.04 4,810,515 -0.13(-0.14%)
Mar 06, 2015 97.00 97.15 95.94 96.17 6,466,070 -1.06(-1.09%)
Mar 05, 2015 97.70 97.83 97.21 97.23 3,537,435 -0.13(-0.13%)
Mar 04, 2015 97.72 98.40 97.12 97.36 3,884,896 -1.04(-1.06%)
Mar 03, 2015 98.82 98.95 98.12 98.40 4,148,482 -0.60(-0.61%)
Mar 02, 2015 98.98 99.30 98.73 99.00 3,613,372 +0.02(+0.02%)
Feb 27, 2015 99.22 99.37 98.97 98.98 6,461,717 -0.09(-0.09%)
Feb 26, 2015 99.15 99.36 98.98 99.07 4,406,852 -0.43(-0.43%)
Feb 25, 2015 99.68 99.82 98.91 99.50 3,366,098 -0.08(-0.08%)
Feb 24, 2015 99.45 99.91 99.14 99.58 3,389,854 +0.13(+0.13%)
Feb 23, 2015 99.16 99.47 98.74 99.45 3,075,745 +0.39(+0.39%)
Feb 20, 2015 98.22 99.07 97.83 99.06 3,946,209 +0.34(+0.34%)
Feb 19, 2015 99.30 99.60 98.53 98.72 4,186,251 -0.61(-0.61%)
Feb 18, 2015 98.24 99.49 98.16 99.33 3,472,486 +0.97(+0.99%)
Feb 17, 2015 98.45 98.71 98.00 98.36 5,877,815 -0.77(-0.78%)
Feb 13, 2015 100.15 99.13 99.13 99.13 5,643,000 -1.14(-1.14%)
Feb 12, 2015 100.05 100.50 99.38 100.27 9,062,289 -0.13(-0.13%)
Feb 11, 2015 100.05 100.76 99.20 100.40 9,735,440 +2.41(+2.46%)
Feb 10, 2015 96.73 98.10 96.38 97.99 6,795,872 +2.02(+2.10%)
Feb 09, 2015 96.58 96.91 95.59 95.97 4,217,118 -0.74(-0.77%)
Feb 06, 2015 96.68 97.06 96.35 96.71 4,629,236 +0.10(+0.10%)
Feb 05, 2015 97.23 97.23 96.41 96.61 4,462,166 +0.01(+0.01%)
Feb 04, 2015 96.03 97.27 96.03 96.60 5,064,605 +0.40(+0.42%)
Feb 03, 2015 96.02 96.56 95.58 96.20 5,090,350 +0.87(+0.91%)
Feb 02, 2015 93.86 95.44 93.60 95.33 6,881,899 +1.55(+1.65%)
Jan 30, 2015 95.11 95.33 93.56 93.78 7,741,531 -2.25(-2.34%)
Jan 29, 2015 95.72 96.48 94.87 96.03 4,600,123 +0.31(+0.32%)
Jan 28, 2015 97.21 97.77 95.66 95.72 6,280,100 -1.00(-1.03%)
Jan 27, 2015 97.65 98.05 95.25 96.72 7,365,306 -1.97(-2.00%)
Jan 26, 2015 98.19 98.95 97.67 98.69 4,298,631 +0.16(+0.16%)
Jan 23, 2015 98.36 98.99 98.10 98.53 4,857,695 -0.37(-0.37%)
Jan 22, 2015 97.48 99.00 97.04 98.90 7,620,426 +1.50(+1.54%)
Jan 21, 2015 97.02 98.22 96.60 97.40 5,030,961 -0.11(-0.11%)
Jan 20, 2015 98.33 98.33 96.83 97.51 7,023,874 +0.22(+0.23%)
Jan 16, 2015 96.66 97.43 96.34 97.29 4,404,358 +0.62(+0.64%)
Jan 15, 2015 96.67 97.32 96.38 96.67 4,424,008 +0.00(+0.00%)
Jan 14, 2015 95.46 96.80 95.46 96.67 5,127,849 +0.32(+0.33%)
Jan 13, 2015 96.67 97.49 95.82 96.35 5,373,499 -0.07(-0.07%)
Jan 12, 2015 96.95 97.34 96.19 96.42 4,192,739 -0.40(-0.41%)
Jan 09, 2015 97.55 97.67 96.59 96.82 4,061,535 -0.66(-0.68%)
Jan 08, 2015 96.74 97.91 96.68 97.48 7,131,504 +1.74(+1.82%)
Jan 07, 2015 95.13 96.23 94.43 95.74 6,526,269 +2.72(+2.92%)
Jan 06, 2015 94.08 94.62 92.94 93.02 6,194,995 -0.71(-0.76%)
Jan 05, 2015 94.45 95.05 93.72 93.73 6,440,954 -0.71(-0.75%)
Jan 02, 2015 94.93 95.34 94.05 94.44 3,554,777 -0.12(-0.13%)
Dec 31, 2014 95.67 94.56 94.56 94.56 3,727,400 -1.40(-1.46%)
Dec 30, 2014 96.21 96.78 95.92 95.96 2,134,434 -0.77(-0.80%)
Dec 29, 2014 96.62 97.10 96.02 96.73 2,453,829 -0.32(-0.33%)
Dec 26, 2014 97.12 97.57 96.97 97.05 1,492,689 -0.04(-0.04%)
Dec 24, 2014 97.50 97.09 97.09 97.09 1,604,100 -0.27(-0.28%)
Dec 23, 2014 97.24 97.50 96.86 97.36 3,072,368 +0.74(+0.77%)
Dec 22, 2014 95.79 96.66 95.47 96.62 3,622,999 +1.18(+1.24%)
Dec 19, 2014 95.30 96.20 95.21 95.44 7,678,724 +0.08(+0.08%)
Dec 18, 2014 94.71 95.41 93.74 95.36 8,109,642 +1.64(+1.75%)
Dec 17, 2014 92.79 94.10 92.43 93.72 6,192,905 +1.13(+1.22%)
Dec 16, 2014 93.54 94.97 92.53 92.59 6,961,275 -1.55(-1.65%)
Dec 15, 2014 95.13 95.72 93.86 94.14 4,555,217 -0.60(-0.63%)
Dec 12, 2014 95.66 96.77 94.71 94.74 3,938,216 -1.55(-1.61%)
Dec 11, 2014 96.30 97.00 96.01 96.29 4,762,441 +0.11(+0.11%)
Dec 10, 2014 97.23 97.60 96.07 96.18 3,972,292 -0.95(-0.98%)
Dec 09, 2014 97.22 97.75 96.21 97.13 3,408,873 -0.65(-0.66%)
Dec 08, 2014 97.87 98.11 97.50 97.78 4,233,717 +0.02(+0.02%)
Dec 05, 2014 97.62 97.93 97.20 97.76 5,308,199 +0.01(+0.01%)
Dec 04, 2014 98.04 98.28 97.40 97.75 4,590,476 -0.57(-0.58%)
Dec 03, 2014 99.70 99.70 98.18 98.32 4,943,770 -2.07(-2.06%)
Dec 02, 2014 99.98 100.57 99.61 100.39 3,888,040 +0.72(+0.72%)
Dec 01, 2014 98.56 100.14 98.49 99.67 3,653,020 -0.43(-0.43%)
Nov 28, 2014 99.72 100.70 99.52 100.10 2,504,268 +0.75(+0.75%)
Nov 26, 2014 99.25 99.35 99.35 99.35 2,685,600 +0.42(+0.42%)
Nov 25, 2014 98.51 99.19 98.50 98.93 3,637,286 +0.25(+0.25%)
Nov 24, 2014 98.88 99.25 98.49 98.68 3,540,688 -0.21(-0.21%)
Nov 21, 2014 99.03 99.13 98.24 98.89 5,259,803 +0.83(+0.85%)
Nov 20, 2014 98.01 98.62 97.86 98.06 3,727,138 -0.35(-0.36%)
Nov 19, 2014 97.94 98.44 97.75 98.41 3,396,799 +0.47(+0.48%)
Nov 18, 2014 98.42 98.50 97.86 97.94 3,908,644 -0.48(-0.49%)
Nov 17, 2014 96.85 98.55 96.85 98.42 3,745,177 +0.70(+0.72%)
Nov 14, 2014 98.49 98.55 97.36 97.72 4,335,384 -0.82(-0.83%)
Nov 13, 2014 96.53 98.96 96.53 98.54 6,257,728 +1.38(+1.42%)
Nov 12, 2014 96.70 97.39 96.22 97.16 3,247,530 +0.46(+0.48%)
Nov 11, 2014 96.96 97.38 96.64 96.70 3,263,623 -0.27(-0.28%)
Nov 10, 2014 96.40 96.98 96.16 96.97 3,345,479 +0.17(+0.18%)
Nov 07, 2014 96.81 96.81 95.50 96.80 5,273,399 -0.01(-0.01%)
Nov 06, 2014 96.96 97.20 96.51 96.81 4,198,532 -0.08(-0.08%)
Nov 05, 2014 97.52 97.86 96.37 96.89 3,804,096 +0.16(+0.17%)
Nov 04, 2014 96.14 96.84 95.99 96.73 3,944,484 +0.90(+0.94%)
Nov 03, 2014 95.94 96.43 95.61 95.83 4,330,366 -0.34(-0.35%)
Oct 31, 2014 96.41 96.74 95.58 96.17 5,259,362 +0.52(+0.54%)
Oct 30, 2014 94.45 96.10 94.15 95.65 3,567,175 +0.96(+1.01%)
Oct 29, 2014 95.50 95.50 94.07 94.69 3,274,336 -0.57(-0.60%)
Oct 28, 2014 94.69 95.26 94.30 95.26 3,372,697 +0.64(+0.68%)
Oct 27, 2014 94.48 94.60 94.60 94.62 3,135,454 +0.02(+0.02%)
Oct 24, 2014 93.76 94.79 93.55 94.60 4,005,843 +0.84(+0.90%)
Oct 23, 2014 94.94 95.32 93.50 93.76 5,804,955 -0.70(-0.74%)
Oct 22, 2014 93.85 95.02 93.64 94.46 5,148,215 +0.73(+0.78%)
Oct 21, 2014 93.26 93.96 92.17 93.73 6,982,230 +0.18(+0.19%)
Oct 20, 2014 91.66 93.72 91.59 93.55 6,888,587 +2.04(+2.23%)
Oct 17, 2014 91.09 92.00 90.55 91.51 6,260,164 +0.72(+0.79%)
Oct 16, 2014 90.27 91.03 89.82 90.79 7,227,223 -0.98(-1.07%)
Oct 15, 2014 91.84 92.56 90.76 91.77 8,584,059 -1.24(-1.33%)
Oct 14, 2014 94.46 94.52 92.59 93.01 5,869,007 -0.93(-0.99%)
Oct 13, 2014 94.71 95.45 93.83 93.94 5,194,507 -0.71(-0.75%)
Oct 10, 2014 93.66 95.90 93.66 94.65 8,354,627 +1.08(+1.15%)
Oct 09, 2014 95.35 96.22 93.56 93.57 9,094,388 -0.37(-0.39%)
Oct 08, 2014 92.95 93.94 92.76 93.94 5,715,760 +0.84(+0.90%)
Oct 07, 2014 93.29 93.54 92.90 93.10 6,799,862 -0.27(-0.29%)
Oct 06, 2014 93.50 93.65 92.78 93.37 3,733,095 -0.13(-0.14%)
Oct 03, 2014 93.01 93.53 92.65 93.50 4,084,603 +0.92(+0.99%)
Oct 02, 2014 92.81 92.92 92.33 92.58 3,513,750 -0.07(-0.08%)
Oct 01, 2014 92.67 93.22 92.42 92.65 4,842,772 -0.44(-0.47%)
Sep 30, 2014 92.95 93.43 92.92 93.09 4,220,018 -0.06(-0.06%)
Sep 29, 2014 92.51 93.39 92.51 93.15 2,973,510 +0.02(+0.02%)
Sep 26, 2014 92.50 93.33 92.44 93.13 3,536,266 +0.46(+0.50%)
Sep 25, 2014 93.40 93.43 92.49 92.67 4,372,360 -0.83(-0.89%)
Sep 24, 2014 93.11 94.04 93.08 93.50 4,227,262 +0.57(+0.61%)
Sep 23, 2014 93.55 93.58 92.84 92.93 3,390,277 -0.65(-0.69%)
Sep 22, 2014 93.42 93.78 93.29 93.58 3,790,579 -0.21(-0.22%)
Sep 19, 2014 93.86 94.21 93.42 93.79 6,259,505 +0.42(+0.45%)
Sep 18, 2014 92.97 93.50 92.70 93.37 4,757,606 +0.52(+0.56%)
Sep 17, 2014 92.67 93.31 92.05 92.85 4,997,193 +0.28(+0.30%)
Sep 16, 2014 91.14 93.09 90.95 92.57 5,155,350 +1.37(+1.50%)
Sep 15, 2014 91.07 91.31 90.78 91.20 3,770,687 +0.33(+0.36%)
Sep 12, 2014 91.60 91.80 90.58 90.87 3,592,146 -0.78(-0.85%)
Sep 11, 2014 91.69 91.95 91.48 91.65 3,670,636 -0.14(-0.15%)
Sep 10, 2014 91.67 91.92 91.53 91.79 3,720,513 +0.37(+0.40%)
Sep 09, 2014 91.50 91.79 91.30 91.42 3,259,229 -0.44(-0.48%)
Sep 08, 2014 91.48 92.25 91.39 91.86 3,534,335 +0.11(+0.12%)
Sep 05, 2014 91.85 91.85 91.39 91.75 3,148,099 -0.10(-0.11%)
Sep 04, 2014 92.95 93.05 91.77 91.85 4,466,829 -0.90(-0.97%)
Sep 03, 2014 92.40 92.76 91.83 92.75 4,929,578 +0.27(+0.29%)
Sep 02, 2014 92.62 93.14 92.38 92.48 5,130,307 -0.01(-0.01%)
Aug 29, 2014 92.73 92.49 92.49 92.49 3,657,700 -0.09(-0.10%)
Aug 28, 2014 92.09 92.70 91.81 92.58 3,234,333 +0.35(+0.38%)
Aug 27, 2014 92.72 92.72 92.06 92.23 2,960,141 -0.37(-0.40%)
Aug 26, 2014 93.21 93.51 92.56 92.60 3,143,383 -0.59(-0.63%)
Aug 25, 2014 92.58 93.45 92.58 93.19 5,031,798 +1.59(+1.74%)
Aug 22, 2014 92.27 92.53 91.60 91.60 3,870,060 -0.45(-0.49%)
Aug 21, 2014 92.57 93.18 92.05 92.05 4,060,284 -0.18(-0.20%)
Aug 20, 2014 91.82 92.44 91.52 92.23 5,709,271 +0.37(+0.40%)
Aug 19, 2014 92.22 92.36 91.83 91.86 3,086,283 -0.29(-0.31%)
Aug 18, 2014 92.20 92.52 92.00 92.15 2,974,723 +0.30(+0.33%)
Aug 15, 2014 92.10 92.75 91.33 91.85 3,844,615 +0.06(+0.07%)
Aug 14, 2014 91.82 92.08 91.46 91.79 3,624,934 +0.05(+0.05%)
Aug 13, 2014 91.56 91.87 91.08 91.74 3,690,310 +0.53(+0.58%)
Aug 12, 2014 91.46 91.79 91.02 91.21 2,776,040 -0.58(-0.63%)
Aug 11, 2014 91.10 91.86 90.70 91.79 5,232,022 +1.50(+1.66%)
Aug 08, 2014 89.90 90.26 89.51 90.29 4,739,884 +0.39(+0.43%)
Aug 07, 2014 90.79 90.85 89.54 89.90 4,625,655 -0.61(-0.67%)
Aug 06, 2014 88.43 90.76 88.43 90.51 6,595,035 +1.31(+1.47%)
Aug 05, 2014 89.38 89.68 88.89 89.20 7,678,471 -0.49(-0.55%)
Aug 04, 2014 88.33 89.72 88.13 89.69 6,437,745 +1.58(+1.79%)
Aug 01, 2014 87.71 88.93 87.46 88.11 3,987,703 +0.01(+0.01%)
Jul 31, 2014 88.24 88.91 88.07 88.10 4,812,879 -0.81(-0.91%)
Jul 30, 2014 90.49 90.55 88.72 88.91 4,254,648 -1.23(-1.36%)
Jul 29, 2014 90.91 90.97 90.14 90.14 4,268,628 -0.83(-0.91%)
Jul 28, 2014 91.55 91.80 90.64 90.97 4,653,893 -0.58(-0.63%)
Jul 25, 2014 91.98 92.15 91.29 91.55 2,925,074 -0.36(-0.39%)
Jul 24, 2014 91.62 92.34 91.36 91.91 5,614,738 +1.09(+1.20%)
Jul 23, 2014 91.26 93.09 90.76 90.82 10,951,947 +1.65(+1.85%)
Jul 22, 2014 89.61 89.64 89.01 89.17 5,302,627 -0.74(-0.82%)
Jul 21, 2014 89.62 90.14 89.38 89.91 3,024,119 -0.18(-0.20%)
Jul 18, 2014 90.13 90.28 89.69 90.09 5,273,225 +0.10(+0.11%)
Jul 17, 2014 90.15 90.67 89.97 89.99 2,823,794 -0.51(-0.56%)
Jul 16, 2014 90.63 90.88 90.06 90.50 5,121,598 +0.16(+0.18%)
Jul 15, 2014 90.31 90.95 90.18 90.34 3,958,781 -0.74(-0.81%)
Jul 14, 2014 90.20 91.39 90.07 91.08 4,496,056 +1.23(+1.37%)
Jul 11, 2014 89.93 90.21 89.45 89.85 3,655,304 -0.25(-0.28%)
Jul 10, 2014 89.23 90.22 89.15 90.10 3,145,413 +0.33(+0.37%)
Jul 09, 2014 89.90 90.10 89.62 89.77 2,493,283 +0.04(+0.04%)
Jul 08, 2014 90.06 90.08 89.47 89.73 3,119,525 -0.13(-0.14%)
Jul 07, 2014 89.61 89.94 89.48 89.86 2,145,048 -0.16(-0.18%)
Jul 03, 2014 89.90 90.02 90.02 90.02 2,216,800 +0.35(+0.39%)
Jul 02, 2014 89.29 89.69 89.01 89.67 2,829,646 +0.54(+0.61%)
Jul 01, 2014 89.12 89.28 88.83 89.13 3,536,486 -0.21(-0.24%)
Jun 30, 2014 88.76 89.50 88.35 89.34 4,473,412 +0.58(+0.65%)
Jun 27, 2014 88.44 88.92 88.36 88.76 3,646,143 +0.15(+0.17%)
Jun 26, 2014 89.09 89.14 87.99 88.61 3,539,297 +0.03(+0.03%)
Jun 25, 2014 87.98 88.72 87.90 88.58 3,965,262 +0.53(+0.60%)
Jun 24, 2014 88.23 88.57 87.83 88.05 4,309,488 -0.34(-0.38%)
Jun 23, 2014 89.20 89.26 87.74 88.39 4,187,739 -0.71(-0.80%)
Jun 20, 2014 90.14 90.24 89.10 89.10 5,702,448 -1.00(-1.11%)
Jun 19, 2014 88.96 90.10 88.92 90.10 5,380,250 +1.20(+1.35%)
Jun 18, 2014 87.34 88.97 87.11 88.90 5,311,797 +1.62(+1.86%)
Jun 17, 2014 87.65 87.97 87.07 87.28 3,393,090 -0.27(-0.31%)
Jun 16, 2014 86.87 87.74 86.71 87.55 3,882,419 +0.36(+0.41%)
Jun 13, 2014 87.15 87.36 86.82 87.19 3,047,461 -0.03(-0.03%)
Jun 12, 2014 87.59 87.71 86.95 87.22 3,855,130 -0.56(-0.64%)
Jun 11, 2014 88.15 88.50 87.74 87.78 3,187,601 -0.64(-0.72%)
Jun 10, 2014 87.84 88.72 87.67 88.42 3,410,922 +0.51(+0.58%)
Jun 06, 2014 87.86 88.07 87.57 87.91 3,675,394 +0.15(+0.17%)
Jun 05, 2014 87.79 87.92 87.22 87.76 2,937,780 +0.33(+0.38%)
Jun 04, 2014 87.52 88.05 87.34 87.43 3,866,433 -0.79(-0.90%)
Jun 03, 2014 87.44 88.24 87.31 88.22 5,174,666 +0.35(+0.40%)
Jun 02, 2014 88.12 88.39 87.76 87.87 2,876,069 -0.46(-0.52%)
May 30, 2014 87.61 88.48 87.41 88.33 5,181,053 +0.60(+0.68%)
May 29, 2014 86.99 87.84 86.88 87.73 4,638,321 +0.66(+0.76%)
May 28, 2014 86.35 87.16 86.34 87.07 4,030,705 +0.54(+0.62%)
May 27, 2014 85.81 86.63 85.64 86.53 4,000,979 +0.70(+0.82%)
May 23, 2014 85.36 85.83 85.83 85.83 2,750,700 +0.10(+0.12%)
May 22, 2014 86.06 86.10 85.40 85.73 1,827,803 -0.37(-0.43%)
May 21, 2014 85.78 86.15 85.53 86.10 2,647,076 +0.45(+0.53%)
May 20, 2014 85.96 86.24 85.36 85.65 4,510,187 -0.45(-0.52%)
May 19, 2014 85.94 86.20 85.45 86.10 4,201,443 -0.44(-0.51%)
May 16, 2014 85.59 86.62 85.57 86.54 3,672,615 +0.80(+0.93%)
May 15, 2014 86.84 86.90 85.69 85.74 3,877,132 -1.10(-1.27%)
May 14, 2014 87.24 87.44 86.78 86.84 2,726,333 -0.39(-0.45%)
May 13, 2014 86.95 87.44 86.81 87.23 2,259,404 +0.30(+0.35%)
May 12, 2014 87.32 87.68 86.63 86.93 3,217,300 -0.24(-0.28%)
May 09, 2014 86.57 87.25 86.42 87.17 3,330,116 +0.51(+0.59%)
May 08, 2014 86.79 87.09 86.42 86.66 3,504,240 -0.14(-0.16%)
May 07, 2014 85.31 87.12 85.31 86.80 5,493,603 +1.43(+1.68%)
May 06, 2014 85.49 85.98 85.32 85.37 2,991,413 -0.54(-0.63%)
May 05, 2014 85.17 86.08 85.14 85.91 2,978,509 +0.39(+0.46%)
May 02, 2014 85.35 85.86 85.10 85.52 3,437,979 -0.05(-0.06%)
May 01, 2014 86.00 86.13 84.94 85.57 3,848,693 -0.32(-0.37%)
Apr 30, 2014 85.73 86.07 85.43 85.89 4,376,403 +0.13(+0.15%)
Apr 29, 2014 86.93 86.94 85.76 85.76 4,868,919 -1.06(-1.22%)
Apr 28, 2014 85.54 87.00 85.45 86.82 5,978,484 +1.57(+1.84%)
Apr 25, 2014 85.46 85.79 85.11 85.25 3,749,360 -0.27(-0.32%)
Apr 24, 2014 85.38 85.67 85.00 85.52 3,749,740 +0.11(+0.13%)
Apr 23, 2014 85.27 85.70 85.06 85.41 4,805,252 +0.27(+0.32%)
Apr 22, 2014 85.83 85.83 85.14 85.14 4,444,402 -0.77(-0.90%)
Apr 21, 2014 85.21 85.95 85.01 85.91 4,883,645 +0.36(+0.42%)
Apr 17, 2014 85.90 85.55 85.55 85.55 11,168,400 +0.78(+0.92%)
Apr 16, 2014 84.42 84.98 84.37 84.77 5,489,836 +0.81(+0.96%)
Apr 15, 2014 83.97 84.04 83.54 83.96 5,605,226 +0.41(+0.49%)
Apr 14, 2014 83.57 83.91 83.05 83.55 4,569,105 +0.40(+0.48%)
Apr 11, 2014 81.99 84.22 81.99 83.15 6,703,801 -0.47(-0.56%)
Apr 10, 2014 83.85 84.82 83.60 83.62 7,618,977 -0.29(-0.35%)
Apr 09, 2014 83.47 84.00 83.28 83.91 4,874,037 +0.44(+0.53%)
Apr 08, 2014 83.93 84.00 83.15 83.47 6,504,790 -0.44(-0.52%)
Apr 07, 2014 82.37 84.23 82.30 83.91 8,829,978 +1.32(+1.60%)
Apr 04, 2014 83.17 83.18 82.58 82.59 4,404,054 -0.32(-0.39%)
Apr 03, 2014 82.92 83.10 82.60 82.91 3,362,704 +0.18(+0.22%)
Apr 02, 2014 82.82 82.95 82.44 82.73 4,914,724 -0.15(-0.18%)
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.