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 (%)
Jun 30, 2010 61.01 61.73 60.50 61.01 526 -0.22(-0.36%)
Jun 29, 2010 61.46 61.77 60.89 61.23 330 +0.46(+0.76%)
Jun 25, 2010 60.77 62.49 60.77 60.77 22,935,608 -1.63(-2.61%)
Jun 24, 2010 62.37 62.99 62.25 62.40 703 -0.33(-0.53%)
Jun 23, 2010 63.22 63.22 62.31 62.73 6,516,802 -0.57(-0.90%)
Jun 22, 2010 64.03 64.25 63.18 63.30 130 -0.72(-1.12%)
Jun 21, 2010 64.54 64.79 63.74 64.02 5,158,727 -0.06(-0.09%)
Jun 18, 2010 64.08 64.67 64.03 64.08 8,948,013 -0.41(-0.64%)
Jun 17, 2010 63.96 64.56 63.75 64.49 5,179,847 +0.58(+0.91%)
Jun 16, 2010 63.79 64.05 63.56 63.91 5,959,954 -0.33(-0.51%)
Jun 15, 2010 63.88 64.29 63.84 64.24 100 +0.39(+0.61%)
Jun 14, 2010 63.90 64.23 63.24 63.85 4,941,710 +0.29(+0.46%)
Jun 11, 2010 63.50 63.56 62.94 63.56 5,466,071 -0.28(-0.44%)
Jun 10, 2010 63.03 63.90 63.03 63.84 370 +1.35(+2.16%)
Jun 09, 2010 62.86 63.07 62.33 62.49 7,056,301 -0.16(-0.26%)
Jun 08, 2010 61.44 62.80 61.40 62.65 7,538,206 +0.92(+1.49%)
Jun 07, 2010 61.37 62.56 61.29 61.73 7,694,092 +0.29(+0.47%)
Jun 04, 2010 61.44 62.46 61.29 61.44 10,309,768 -1.93(-3.05%)
Jun 03, 2010 63.50 63.65 63.00 63.37 6,448,378 -0.09(-0.14%)
Jun 02, 2010 62.60 63.46 61.83 63.46 55,361 +0.70(+1.12%)
Jun 01, 2010 62.66 63.59 61.90 62.76 100 -0.13(-0.21%)
May 28, 2010 62.89 63.46 62.73 62.89 7,546,977 -0.01(-0.02%)
May 27, 2010 61.97 62.93 61.52 62.90 9,428,372 +1.67(+2.73%)
May 26, 2010 63.06 63.06 61.04 61.23 1,735 -1.66(-2.64%)
May 25, 2010 61.93 62.92 61.65 62.89 9,156,870 -0.43(-0.68%)
May 24, 2010 63.09 64.01 62.60 63.32 6,334,528 -0.26(-0.41%)
May 21, 2010 63.21 63.64 62.14 63.58 14,586,377 -1.22(-1.88%)
May 20, 2010 64.53 64.80 63.86 64.80 1,164 -1.24(-1.88%)
May 19, 2010 66.30 66.38 65.50 66.04 7,867,739 -0.49(-0.74%)
May 18, 2010 66.92 67.30 66.40 66.53 1,556 -0.22(-0.33%)
May 17, 2010 66.11 66.96 66.07 66.75 6,943,994 +0.68(+1.03%)
May 14, 2010 66.07 66.60 65.77 66.07 9,731,735 -0.41(-0.62%)
May 13, 2010 67.02 67.08 66.46 66.48 7,800,677 -0.74(-1.10%)
May 12, 2010 67.24 67.61 66.81 67.22 13,170,212 +0.67(+1.01%)
May 11, 2010 66.88 67.00 66.49 66.55 7,240,711 +0.14(+0.21%)
May 10, 2010 66.15 66.45 65.95 66.41 10,833,726 +1.84(+2.85%)
May 07, 2010 64.46 65.04 63.66 64.57 13,221,594 -0.84(-1.28%)
May 06, 2010 65.41 66.20 61.91 65.41 9,200 -0.00(-0.00%)
May 05, 2010 65.40 65.61 65.02 65.41 7,658,715 -0.02(-0.03%)
May 04, 2010 65.30 65.98 65.05 65.43 8,383,005 -0.26(-0.40%)
May 03, 2010 65.28 66.00 64.89 65.69 5,807,835 +0.47(+0.72%)
Apr 30, 2010 65.33 65.98 65.18 65.22 8,274,180 +0.02(+0.03%)
Apr 29, 2010 64.95 65.50 64.83 65.20 7,713,902 +0.45(+0.69%)
Apr 28, 2010 64.28 64.82 63.60 64.75 10,229,590 +0.52(+0.81%)
Apr 27, 2010 64.93 65.20 64.07 64.23 8,615,261 -0.79(-1.22%)
Apr 26, 2010 64.84 65.44 64.61 65.02 8,096,854 +0.31(+0.48%)
Apr 23, 2010 64.85 64.85 64.17 64.71 9,008,965 -0.05(-0.08%)
Apr 22, 2010 65.75 65.79 64.50 64.76 9,689,677 -1.22(-1.85%)
Apr 21, 2010 65.98 66.31 65.61 65.98 70,999 +0.08(+0.12%)
Apr 20, 2010 66.17 66.40 65.72 65.90 6,780,858 -0.22(-0.33%)
Apr 19, 2010 66.08 66.39 65.70 66.12 6,354,595 -0.02(-0.03%)
Apr 16, 2010 66.01 66.65 65.96 66.14 7,375,475 -0.13(-0.20%)
Apr 15, 2010 65.97 66.50 65.80 66.27 5,968,497 -0.02(-0.03%)
Apr 14, 2010 66.20 66.30 65.83 66.29 5,202,275 -0.10(-0.15%)
Apr 13, 2010 66.16 66.50 66.02 66.39 5,190,708 +0.07(+0.11%)
Apr 12, 2010 66.35 66.67 66.26 66.32 5,073,991 -0.04(-0.06%)
Apr 09, 2010 65.93 66.43 65.86 66.36 4,757,609 +0.39(+0.59%)
Apr 08, 2010 65.75 66.19 65.62 65.97 6,646,249 -0.02(-0.03%)
Apr 07, 2010 66.39 66.52 65.75 65.99 8,204,144 -0.40(-0.60%)
Apr 06, 2010 65.79 66.63 65.79 66.39 6,734,645 +0.09(+0.14%)
Apr 05, 2010 66.68 66.68 65.83 66.30 6,732,559 -0.38(-0.57%)
Apr 01, 2010 66.32 66.68 66.68 66.68 5,074,100 +0.52(+0.79%)
Mar 31, 2010 66.68 66.71 66.06 66.16 8,123,852 -0.62(-0.93%)
Mar 30, 2010 66.52 67.00 66.36 66.78 5,733,730 +0.23(+0.35%)
Mar 29, 2010 66.61 66.87 66.30 66.55 6,825,572 -0.04(-0.06%)
Mar 26, 2010 66.64 66.81 66.34 66.59 5,313,363 +0.04(+0.06%)
Mar 25, 2010 66.37 67.00 66.35 66.55 6,246,519 +0.29(+0.44%)
Mar 24, 2010 66.62 67.00 66.25 66.26 7,661,129 -0.60(-0.90%)
Mar 23, 2010 66.39 67.00 66.24 66.86 6,412,788 +0.55(+0.83%)
Mar 22, 2010 66.43 66.56 66.15 66.31 6,762,968 -0.25(-0.38%)
Mar 19, 2010 66.96 66.98 66.26 66.56 10,947,400 +0.04(+0.06%)
Mar 18, 2010 66.57 66.73 66.16 66.52 6,961,966 -0.05(-0.08%)
Mar 17, 2010 66.15 66.58 66.02 66.57 6,922,245 +0.50(+0.76%)
Mar 16, 2010 66.25 66.30 65.83 66.07 7,474,500 -0.08(-0.12%)
Mar 15, 2010 65.92 66.22 65.88 66.15 10,467,404 +1.05(+1.61%)
Mar 12, 2010 64.92 65.25 64.68 65.10 6,896,362 +0.13(+0.20%)
Mar 11, 2010 64.20 65.00 63.90 64.97 7,536,854 +0.54(+0.84%)
Mar 10, 2010 64.30 64.59 64.01 64.43 6,449,994 +0.07(+0.11%)
Mar 09, 2010 63.88 64.65 63.80 64.36 7,655,363 +0.21(+0.33%)
Mar 08, 2010 64.27 64.46 63.80 64.15 4,952,840 -0.22(-0.34%)
Mar 05, 2010 64.30 64.48 63.91 64.37 8,448,583 +0.26(+0.41%)
Mar 04, 2010 63.98 64.50 63.96 64.11 7,830,527 +0.13(+0.20%)
Mar 03, 2010 63.82 64.27 63.80 63.98 8,486,272 +0.18(+0.28%)
Mar 02, 2010 63.61 64.00 63.42 63.80 9,527,165 +0.37(+0.58%)
Mar 01, 2010 62.65 63.58 62.47 63.43 9,016,428 +0.96(+1.54%)
Feb 26, 2010 62.50 62.59 61.91 62.47 14,786,326 +0.17(+0.27%)
Feb 25, 2010 61.51 62.34 61.02 62.30 8,074,047 +0.24(+0.39%)
Feb 24, 2010 61.98 62.16 61.58 62.06 6,888,073 +0.28(+0.45%)
Feb 23, 2010 62.22 62.48 61.70 61.78 5,159,370 -0.63(-1.01%)
Feb 22, 2010 62.69 62.87 62.10 62.41 4,709,493 -0.25(-0.40%)
Feb 19, 2010 62.32 62.91 61.98 62.66 6,416,623 +0.13(+0.21%)
Feb 18, 2010 61.97 62.72 61.97 62.53 6,942,874 +0.42(+0.68%)
Feb 17, 2010 61.48 62.20 61.25 62.11 6,703,447 +0.80(+1.30%)
Feb 16, 2010 61.03 61.45 60.50 61.31 6,930,727 +0.39(+0.64%)
Feb 12, 2010 61.06 60.92 60.92 60.92 8,566,800 -0.27(-0.44%)
Feb 11, 2010 60.87 61.70 60.50 61.19 14,391,015 +0.81(+1.34%)
Feb 10, 2010 59.96 60.67 59.51 60.38 10,917,122 +0.33(+0.55%)
Feb 09, 2010 59.29 60.48 59.29 60.05 7,941,529 +0.72(+1.21%)
Feb 08, 2010 59.60 59.66 58.75 59.33 7,047,679 -0.18(-0.30%)
Feb 05, 2010 59.51 59.79 58.95 59.51 7,347,742 -0.13(-0.22%)
Feb 04, 2010 60.83 60.93 59.62 59.64 6,920,270 -1.65(-2.69%)
Feb 03, 2010 60.92 61.40 60.56 61.29 4,862,961 +0.14(+0.23%)
Feb 02, 2010 60.68 61.28 60.34 61.15 6,296,694 +0.98(+1.62%)
Feb 01, 2010 59.93 60.75 59.52 60.17 7,287,277 +0.55(+0.93%)
Jan 29, 2010 59.84 60.36 59.12 59.62 8,127,732 -0.12(-0.20%)
Jan 28, 2010 60.30 60.50 59.50 59.74 9,285,835 -0.55(-0.91%)
Jan 27, 2010 60.05 60.39 59.60 60.29 6,145,842 +0.04(+0.07%)
Jan 26, 2010 60.10 60.53 59.82 60.25 5,001,683 +0.02(+0.03%)
Jan 25, 2010 60.70 60.70 60.08 60.23 4,903,791 -0.16(-0.26%)
Jan 22, 2010 60.75 61.24 60.31 60.39 7,228,937 -0.55(-0.90%)
Jan 21, 2010 62.01 62.16 60.74 60.94 7,121,941 -1.01(-1.63%)
Jan 20, 2010 62.09 62.15 61.44 61.95 5,605,975 -0.38(-0.61%)
Jan 19, 2010 62.23 62.41 61.97 62.33 5,615,716 +0.04(+0.06%)
Jan 15, 2010 62.61 62.29 62.29 62.29 8,361,200 -0.51(-0.81%)
Jan 14, 2010 62.02 62.92 61.76 62.80 7,211,549 +0.75(+1.21%)
Jan 13, 2010 61.41 62.34 61.41 62.05 7,380,076 +0.50(+0.81%)
Jan 12, 2010 60.52 61.68 60.50 61.55 9,081,716 +0.85(+1.40%)
Jan 11, 2010 60.68 60.81 60.10 60.70 6,461,176 -0.07(-0.12%)
Jan 08, 2010 60.76 60.82 60.27 60.77 8,674,678 -0.20(-0.33%)
Jan 07, 2010 61.35 61.38 60.53 60.97 10,792,652 -0.39(-0.64%)
Jan 06, 2010 61.99 62.47 61.23 61.36 9,997,938 -0.62(-1.00%)
Jan 05, 2010 61.00 62.10 60.90 61.98 8,885,918 +0.74(+1.21%)
Jan 04, 2010 61.19 61.52 60.64 61.24 6,585,871 +0.44(+0.72%)
Dec 31, 2009 61.25 60.80 60.80 60.80 3,316,300 -0.51(-0.83%)
Dec 30, 2009 61.00 61.45 60.87 61.31 3,779,386 +0.21(+0.34%)
Dec 29, 2009 61.29 61.59 61.10 61.10 3,787,180 -0.06(-0.10%)
Dec 28, 2009 61.19 61.25 60.87 61.16 4,364,173 +0.20(+0.33%)
Dec 24, 2009 60.66 60.96 60.40 60.96 1,502,817 +0.28(+0.46%)
Dec 23, 2009 60.87 60.87 60.25 60.68 3,828,983 +0.05(+0.08%)
Dec 22, 2009 60.57 60.79 60.25 60.63 6,025,955 +0.17(+0.28%)
Dec 21, 2009 59.72 60.73 59.60 60.46 7,972,992 +0.98(+1.65%)
Dec 18, 2009 59.92 59.92 58.77 59.48 18,604,180 -0.56(-0.93%)
Dec 17, 2009 60.64 60.64 60.04 60.04 8,336,107 -1.02(-1.67%)
Dec 16, 2009 61.18 61.69 60.62 61.06 8,133,554 +0.07(+0.11%)
Dec 15, 2009 61.01 61.39 60.40 60.99 7,656,597 +0.01(+0.02%)
Dec 14, 2009 61.70 61.77 60.86 60.98 7,437,981 -0.29(-0.47%)
Dec 11, 2009 61.85 62.38 61.18 61.27 8,249,503 -0.57(-0.92%)
Dec 10, 2009 62.15 62.63 61.67 61.84 8,512,405 +0.04(+0.06%)
Dec 09, 2009 62.08 62.39 60.76 61.80 20,222,448 -1.68(-2.65%)
Dec 08, 2009 64.09 64.09 63.15 63.48 6,161,558 -0.75(-1.17%)
Dec 07, 2009 63.70 64.48 63.56 64.23 6,259,607 +0.38(+0.60%)
Dec 04, 2009 63.18 64.00 63.08 63.85 8,906,912 +1.09(+1.74%)
Dec 03, 2009 63.58 63.59 62.67 62.76 6,406,126 -0.89(-1.40%)
Dec 02, 2009 63.50 63.74 63.17 63.65 6,195,901 -0.22(-0.34%)
Dec 01, 2009 62.68 63.93 62.49 63.87 6,887,608 +1.65(+2.65%)
Nov 30, 2009 62.64 62.83 62.15 62.22 7,252,653 -0.08(-0.13%)
Nov 27, 2009 62.24 62.54 61.75 62.30 3,415,942 -0.89(-1.41%)
Nov 25, 2009 62.53 63.27 62.49 63.19 4,672,868 +0.69(+1.10%)
Nov 24, 2009 62.62 62.65 62.13 62.50 4,143,584 +0.01(+0.02%)
Nov 23, 2009 62.46 62.99 62.26 62.49 5,009,400 +0.41(+0.66%)
Nov 20, 2009 61.67 62.31 61.43 62.08 5,315,128 +0.20(+0.32%)
Nov 19, 2009 62.10 62.10 61.35 61.88 4,390,365 -0.42(-0.67%)
Nov 18, 2009 62.44 62.51 61.81 62.30 3,952,260 -0.30(-0.48%)
Nov 17, 2009 62.42 62.63 62.03 62.60 4,362,307 +0.17(+0.27%)
Nov 16, 2009 62.21 62.49 61.94 62.43 4,966,736 +0.49(+0.79%)
Nov 13, 2009 61.55 62.13 61.34 61.94 6,411,100 +0.67(+1.09%)
Nov 12, 2009 62.49 62.75 61.10 61.27 8,474,831 -1.33(-2.12%)
Nov 11, 2009 62.34 62.68 62.08 62.60 4,714,273 +0.52(+0.84%)
Nov 10, 2009 62.17 62.94 61.93 62.08 7,094,083 -0.20(-0.32%)
Nov 09, 2009 61.81 62.32 61.43 62.28 6,921,789 +0.52(+0.84%)
Nov 06, 2009 60.99 61.76 60.79 61.76 4,830,987 +0.53(+0.87%)
Nov 05, 2009 60.44 61.41 60.42 61.23 5,578,609 +0.85(+1.41%)
Nov 04, 2009 60.16 60.96 59.79 60.38 5,552,047 +0.32(+0.53%)
Nov 03, 2009 60.29 60.39 59.62 60.06 5,786,702 -0.54(-0.89%)
Nov 02, 2009 60.79 61.07 60.16 60.60 6,618,769 +0.05(+0.08%)
Oct 30, 2009 61.35 61.64 60.21 60.55 7,794,060 -0.84(-1.37%)
Oct 29, 2009 61.01 61.46 60.57 61.39 5,274,180 +0.40(+0.66%)
Oct 28, 2009 60.88 61.52 60.75 60.99 6,321,897 -0.01(-0.02%)
Oct 27, 2009 60.64 61.35 60.10 61.00 7,262,865 +0.53(+0.88%)
Oct 26, 2009 61.14 61.50 60.21 60.47 5,112,964 -0.56(-0.92%)
Oct 23, 2009 60.88 61.04 60.58 61.03 6,505,115 -0.47(-0.76%)
Oct 22, 2009 61.90 61.90 60.87 61.50 5,428,064 -0.34(-0.55%)
Oct 21, 2009 61.38 62.34 61.23 61.84 7,444,904 +0.26(+0.42%)
Oct 20, 2009 61.17 61.93 61.12 61.58 8,067,980 -0.47(-0.76%)
Oct 19, 2009 62.28 62.57 61.90 62.05 5,557,238 -0.24(-0.39%)
Oct 16, 2009 62.47 62.68 62.11 62.29 6,588,377 -0.39(-0.62%)
Oct 15, 2009 61.57 62.75 61.39 62.68 10,518,519 +1.06(+1.72%)
Oct 14, 2009 60.94 61.67 60.70 61.62 8,462,179 +1.02(+1.68%)
Oct 13, 2009 60.88 61.00 60.52 60.60 7,501,911 -0.32(-0.53%)
Oct 12, 2009 61.00 61.36 60.25 60.92 6,178,048 +0.33(+0.54%)
Oct 09, 2009 60.38 60.70 59.81 60.59 6,360,173 +0.20(+0.33%)
Oct 08, 2009 61.24 61.24 59.80 60.39 17,263,376 -0.78(-1.28%)
Oct 07, 2009 60.85 61.38 60.45 61.17 6,435,143 +0.30(+0.49%)
Oct 06, 2009 61.05 61.27 60.42 60.87 8,128,854 +0.02(+0.03%)
Oct 05, 2009 60.83 61.24 60.14 60.85 7,891,998 -0.05(-0.08%)
Oct 02, 2009 59.12 61.24 58.93 60.90 17,530,604 +2.34(+4.00%)
Oct 01, 2009 58.70 58.99 58.27 58.56 8,745,810 -0.10(-0.17%)
Sep 30, 2009 58.74 58.86 58.01 58.66 8,898,375 +0.15(+0.26%)
Sep 29, 2009 59.10 59.31 58.00 58.51 7,086,305 -0.85(-1.43%)
Sep 28, 2009 58.95 59.49 58.62 59.36 4,085,846 +0.68(+1.16%)
Sep 25, 2009 58.50 59.13 58.32 58.68 6,759,201 +0.14(+0.24%)
Sep 24, 2009 58.57 58.82 58.24 58.54 6,157,719 +0.07(+0.12%)
Sep 23, 2009 58.69 59.08 58.34 58.47 6,122,309 -0.11(-0.19%)
Sep 22, 2009 59.10 59.20 58.30 58.58 6,801,877 -0.44(-0.75%)
Sep 21, 2009 59.52 59.66 58.81 59.02 7,785,566 -0.84(-1.40%)
Sep 18, 2009 59.04 60.00 58.96 59.86 14,645,601 +1.06(+1.80%)
Sep 17, 2009 58.35 58.99 58.22 58.80 7,034,404 +0.95(+1.64%)
Sep 16, 2009 58.34 58.47 57.67 57.85 5,735,780 -0.44(-0.75%)
Sep 15, 2009 58.74 58.74 57.91 58.29 6,339,479 -0.41(-0.70%)
Sep 14, 2009 58.49 58.89 58.21 58.70 5,948,926 -0.11(-0.19%)
Sep 11, 2009 58.05 58.92 57.74 58.81 8,195,221 +0.95(+1.64%)
Sep 10, 2009 57.92 58.05 57.54 57.86 7,601,303 -0.18(-0.31%)
Sep 09, 2009 58.34 58.34 57.86 58.04 10,094,838 -0.24(-0.41%)
Sep 08, 2009 57.66 58.34 57.33 58.28 13,030,958 +0.74(+1.29%)
Sep 04, 2009 56.45 57.70 56.33 57.54 8,841,701 +0.90(+1.59%)
Sep 03, 2009 56.54 56.80 56.00 56.64 7,820,104 +0.29(+0.51%)
Sep 02, 2009 55.99 56.62 55.69 56.35 8,902,826 +0.15(+0.27%)
Sep 01, 2009 56.60 57.30 55.93 56.20 7,964,677 -0.47(-0.83%)
Aug 31, 2009 56.56 56.98 56.38 56.67 5,522,401 -0.09(-0.16%)
Aug 28, 2009 57.96 58.00 56.61 56.76 6,603,783 -1.00(-1.73%)
Aug 27, 2009 57.59 58.10 57.50 57.76 5,854,206 -0.12(-0.21%)
Aug 26, 2009 57.35 58.19 57.13 57.88 7,396,751 +0.59(+1.03%)
Aug 25, 2009 57.35 57.80 57.07 57.29 5,822,627 -0.16(-0.28%)
Aug 24, 2009 57.69 57.78 57.06 57.45 5,689,983 -0.04(-0.07%)
Aug 21, 2009 57.07 57.73 56.80 57.49 8,890,087 +0.65(+1.14%)
Aug 20, 2009 56.30 57.16 56.20 56.84 6,063,934 +0.39(+0.69%)
Aug 19, 2009 56.22 56.71 56.00 56.45 5,844,922 +0.21(+0.37%)
Aug 18, 2009 56.22 56.76 55.92 56.24 9,730,639 +0.02(+0.03%)
Aug 17, 2009 56.40 56.78 55.86 56.22 5,760,023 -0.34(-0.60%)
Aug 14, 2009 56.50 57.06 56.08 56.56 6,395,008 +0.07(+0.12%)
Aug 13, 2009 56.85 56.91 56.03 56.49 7,187,167 -0.19(-0.34%)
Aug 12, 2009 56.78 57.55 56.34 56.68 6,911,248 -0.23(-0.40%)
Aug 11, 2009 57.17 57.55 56.89 56.91 6,785,230 -0.50(-0.87%)
Aug 10, 2009 57.79 57.79 56.94 57.41 8,124,194 -0.33(-0.57%)
Aug 07, 2009 58.10 58.21 57.55 57.74 6,869,325 -0.09(-0.16%)
Aug 06, 2009 58.61 58.81 57.69 57.83 7,550,220 -0.56(-0.96%)
Aug 05, 2009 59.18 59.50 58.29 58.39 10,093,334 -0.67(-1.13%)
Aug 04, 2009 58.02 59.64 57.50 59.06 27,850,006 +2.90(+5.16%)
Aug 03, 2009 56.98 56.98 55.96 56.16 6,493,596 -0.59(-1.04%)
Jul 31, 2009 56.65 57.30 56.48 56.75 6,002,975 +0.15(+0.27%)
Jul 30, 2009 56.73 57.63 56.54 56.60 6,718,539 +0.27(+0.48%)
Jul 29, 2009 55.77 56.40 55.75 56.33 5,395,788 +0.36(+0.64%)
Jul 28, 2009 56.05 56.66 55.70 55.97 7,151,338 -0.16(-0.29%)
Jul 27, 2009 56.50 56.72 55.97 56.13 5,824,942 -0.28(-0.50%)
Jul 24, 2009 56.57 56.76 55.72 56.41 6,741,586 -0.09(-0.16%)
Jul 23, 2009 56.01 56.84 55.62 56.50 8,862,327 +0.61(+1.09%)
Jul 22, 2009 56.22 56.40 55.37 55.89 7,498,883 -0.51(-0.90%)
Jul 21, 2009 56.49 56.69 55.45 56.40 6,075,078 +0.32(+0.57%)
Jul 20, 2009 56.85 56.89 55.36 56.08 7,828,843 -0.58(-1.02%)
Jul 17, 2009 56.93 57.26 56.46 56.66 6,188,283 -0.60(-1.05%)
Jul 16, 2009 57.00 57.70 56.83 57.26 6,302,301 -0.02(-0.03%)
Jul 15, 2009 56.54 57.31 56.30 57.28 7,676,012 +1.19(+2.12%)
Jul 14, 2009 55.63 56.12 55.38 56.09 4,569,807 +0.42(+0.75%)
Jul 13, 2009 55.07 55.85 54.99 55.67 8,829,307 +0.96(+1.75%)
Jul 10, 2009 54.36 54.88 54.30 54.71 5,945,860 +0.03(+0.05%)
Jul 09, 2009 55.11 55.34 54.40 54.68 7,263,583 -0.17(-0.31%)
Jul 08, 2009 56.09 56.13 54.52 54.85 12,094,642 -1.15(-2.05%)
Jul 07, 2009 57.07 57.46 55.92 56.00 11,953,475 -1.13(-1.98%)
Jul 06, 2009 56.27 57.17 56.08 57.13 8,886,559 +0.78(+1.38%)
Jul 02, 2009 56.03 56.82 55.77 56.35 8,161,844 -0.17(-0.30%)
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.