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 (%)
Jul 31, 2012 72.31 72.85 72.25 72.73 6,841,594 -0.02(-0.03%)
Jul 30, 2012 71.95 72.94 71.85 72.75 6,198,586 +0.49(+0.68%)
Jul 27, 2012 70.59 72.43 70.51 72.26 10,797,263 +1.04(+1.46%)
Jul 26, 2012 70.72 71.50 70.67 71.22 9,458,252 +0.92(+1.31%)
Jul 25, 2012 69.06 70.45 69.04 70.30 8,688,299 +1.51(+2.20%)
Jul 24, 2012 69.14 69.14 68.46 68.79 5,930,681 -0.55(-0.79%)
Jul 23, 2012 69.57 69.90 68.94 69.34 5,070,537 -0.61(-0.88%)
Jul 20, 2012 70.04 70.32 69.66 69.95 7,630,924 -0.47(-0.66%)
Jul 19, 2012 70.36 70.47 70.10 70.42 4,110,883 +0.04(+0.06%)
Jul 18, 2012 70.17 70.44 69.80 70.38 4,221,823 +0.05(+0.07%)
Jul 17, 2012 70.63 70.84 69.57 70.33 5,872,275 -0.02(-0.03%)
Jul 16, 2012 70.34 70.55 70.16 70.35 4,543,320 -0.06(-0.09%)
Jul 13, 2012 69.99 70.50 69.85 70.41 4,183,794 +0.56(+0.80%)
Jul 12, 2012 69.96 70.12 69.74 69.85 5,637,494 -0.28(-0.40%)
Jul 11, 2012 69.75 70.28 69.60 70.13 6,239,172 +0.26(+0.37%)
Jul 10, 2012 70.16 70.29 69.72 69.87 5,074,785 -0.12(-0.17%)
Jul 09, 2012 70.13 70.43 69.69 69.99 4,289,007 -0.23(-0.33%)
Jul 06, 2012 69.90 70.49 69.61 70.22 4,579,026 +0.05(+0.07%)
Jul 05, 2012 70.50 70.55 70.06 70.17 4,417,084 -0.59(-0.83%)
Jul 03, 2012 70.42 70.89 70.42 70.76 3,377,353 +0.00(+0.00%)
Jul 02, 2012 70.34 70.79 70.00 70.76 6,249,589 +0.10(+0.14%)
Jun 29, 2012 69.96 70.66 69.81 70.66 8,882,383 +1.06(+1.52%)
Jun 28, 2012 69.52 69.82 69.11 69.60 6,067,182 -0.15(-0.22%)
Jun 27, 2012 69.10 69.92 68.95 69.75 7,553,685 +0.81(+1.17%)
Jun 26, 2012 68.55 69.13 68.30 68.94 6,461,707 +0.33(+0.48%)
Jun 25, 2012 68.14 68.74 68.10 68.61 5,120,923 -0.09(-0.13%)
Jun 22, 2012 68.64 69.05 68.64 68.70 5,333,195 +0.20(+0.29%)
Jun 21, 2012 69.09 69.50 68.47 68.50 7,056,055 -0.41(-0.59%)
Jun 20, 2012 69.14 69.24 68.29 68.91 8,800,017 -0.40(-0.58%)
Jun 19, 2012 69.73 69.74 69.21 69.31 5,340,164 -0.29(-0.42%)
Jun 18, 2012 69.42 69.75 69.40 69.60 4,337,573 +0.12(+0.17%)
Jun 15, 2012 69.50 69.74 69.20 69.48 8,816,049 +0.21(+0.30%)
Jun 14, 2012 68.67 69.66 68.58 69.27 5,879,871 +0.72(+1.05%)
Jun 13, 2012 68.30 68.88 68.16 68.55 4,964,874 +0.15(+0.22%)
Jun 12, 2012 68.25 68.50 68.04 68.40 5,537,772 +0.35(+0.51%)
Jun 11, 2012 68.55 68.82 68.03 68.05 3,874,032 -0.26(-0.38%)
Jun 08, 2012 67.75 68.41 67.60 68.31 3,851,796 +0.63(+0.93%)
Jun 07, 2012 67.80 67.98 67.19 67.68 6,389,294 +0.19(+0.28%)
Jun 06, 2012 67.32 67.66 67.04 67.49 5,743,021 +0.49(+0.73%)
Jun 05, 2012 67.37 67.43 66.66 67.00 5,607,440 -0.48(-0.71%)
Jun 04, 2012 67.46 67.65 67.05 67.48 6,034,396 -0.03(-0.04%)
Jun 01, 2012 67.02 67.61 66.92 67.51 10,516,668 -0.34(-0.50%)
May 31, 2012 68.14 68.59 67.67 67.85 10,846,088 -0.37(-0.54%)
May 30, 2012 68.60 68.60 68.05 68.22 7,549,591 -1.11(-1.60%)
May 29, 2012 68.50 69.34 68.44 69.33 10,045,701 +0.69(+1.01%)
May 25, 2012 68.58 69.10 68.31 68.64 9,373,008 -0.17(-0.25%)
May 24, 2012 68.18 68.91 67.90 68.81 16,245,634 +0.81(+1.19%)
May 23, 2012 67.88 68.40 67.38 68.00 5,530,270 -0.08(-0.12%)
May 22, 2012 67.91 68.50 67.82 68.08 5,513,806 +0.10(+0.15%)
May 21, 2012 68.19 68.22 67.65 67.98 5,500,788 -0.14(-0.21%)
May 18, 2012 68.44 68.45 67.56 68.12 11,275,648 -0.65(-0.95%)
May 17, 2012 68.59 69.18 68.57 68.77 10,532,269 +0.02(+0.03%)
May 16, 2012 68.37 69.07 68.24 68.75 12,660,446 +0.90(+1.33%)
May 15, 2012 67.01 68.60 66.91 67.85 16,062,209 +0.70(+1.04%)
May 14, 2012 66.57 67.45 66.32 67.15 7,482,703 +0.35(+0.52%)
May 11, 2012 66.66 67.25 66.60 66.80 5,113,912 +0.01(+0.01%)
May 10, 2012 66.17 67.19 66.17 66.79 8,106,139 +0.85(+1.29%)
May 09, 2012 66.13 66.34 65.68 65.94 6,013,606 -0.58(-0.87%)
May 08, 2012 66.25 66.70 66.17 66.52 6,917,564 -0.10(-0.15%)
May 07, 2012 66.51 66.97 66.27 66.62 6,910,240 +0.72(+1.09%)
May 04, 2012 66.86 66.90 65.87 65.90 6,971,848 -1.01(-1.51%)
May 03, 2012 66.85 67.00 66.72 66.91 5,821,248 +0.08(+0.12%)
May 02, 2012 66.52 66.92 66.41 66.83 5,812,380 +0.34(+0.51%)
May 01, 2012 65.92 66.74 65.77 66.49 6,593,301 +0.49(+0.74%)
Apr 30, 2012 65.97 66.25 65.77 66.00 5,367,482 -0.10(-0.15%)
Apr 27, 2012 66.64 66.69 66.09 66.10 5,962,564 -0.27(-0.41%)
Apr 26, 2012 66.50 66.77 66.22 66.37 7,989,244 -0.30(-0.45%)
Apr 25, 2012 66.65 66.86 66.50 66.67 7,056,691 +0.16(+0.24%)
Apr 24, 2012 66.33 66.84 66.27 66.51 5,512,462 +0.33(+0.50%)
Apr 23, 2012 66.17 66.45 66.03 66.18 4,944,354 -0.45(-0.68%)
Apr 20, 2012 66.17 66.74 66.10 66.63 7,302,442 +0.48(+0.73%)
Apr 19, 2012 66.20 66.36 66.00 66.15 6,531,111 -0.06(-0.09%)
Apr 18, 2012 66.10 66.31 66.05 66.21 5,407,810 -0.19(-0.29%)
Apr 17, 2012 66.23 66.65 66.02 66.40 6,748,107 +0.41(+0.62%)
Apr 16, 2012 65.13 66.39 65.13 65.99 7,862,574 +0.93(+1.43%)
Apr 13, 2012 65.35 65.50 65.06 65.06 7,412,558 -0.32(-0.49%)
Apr 12, 2012 65.06 65.50 64.64 65.38 5,843,009 +0.23(+0.35%)
Apr 11, 2012 65.18 65.42 64.96 65.15 5,376,899 +0.30(+0.46%)
Apr 10, 2012 65.19 65.35 64.79 64.85 5,715,689 -0.50(-0.77%)
Apr 09, 2012 65.63 65.69 65.25 65.35 4,526,127 -0.80(-1.21%)
Apr 05, 2012 66.04 66.21 65.70 66.15 5,755,735 -0.19(-0.29%)
Apr 04, 2012 66.23 66.52 66.14 66.34 4,556,444 -0.22(-0.33%)
Apr 03, 2012 66.58 66.82 66.33 66.56 5,108,372 -0.18(-0.27%)
Apr 02, 2012 66.26 66.75 66.21 66.74 5,203,789 +0.39(+0.59%)
Mar 30, 2012 66.28 66.50 66.04 66.35 5,949,428 +0.33(+0.50%)
Mar 29, 2012 65.85 66.02 65.53 66.02 6,320,653 +0.09(+0.14%)
Mar 28, 2012 65.95 66.03 65.60 65.93 5,833,208 -0.08(-0.12%)
Mar 27, 2012 65.85 66.19 65.61 66.01 5,274,704 +0.23(+0.35%)
Mar 26, 2012 65.47 65.80 65.45 65.78 5,211,754 +0.48(+0.74%)
Mar 23, 2012 65.45 65.76 65.28 65.30 5,355,959 -0.09(-0.14%)
Mar 22, 2012 65.14 65.56 65.03 65.39 5,148,922 +0.03(+0.05%)
Mar 21, 2012 65.28 65.58 65.05 65.36 6,555,490 +0.08(+0.12%)
Mar 20, 2012 64.40 65.56 64.33 65.28 7,676,397 +0.55(+0.85%)
Mar 19, 2012 64.32 64.88 64.27 64.73 6,555,892 +0.26(+0.40%)
Mar 16, 2012 64.23 64.50 64.18 64.47 8,870,444 +0.30(+0.47%)
Mar 15, 2012 64.00 64.34 63.80 64.17 4,734,493 +0.11(+0.17%)
Mar 14, 2012 64.20 64.63 63.95 64.06 6,930,041 -0.28(-0.44%)
Mar 13, 2012 64.31 64.57 64.11 64.34 7,450,730 +0.40(+0.63%)
Mar 12, 2012 63.31 64.05 63.01 63.94 8,098,085 +0.79(+1.25%)
Mar 09, 2012 62.96 63.32 62.90 63.15 4,096,019 +0.20(+0.32%)
Mar 08, 2012 62.90 63.10 62.73 62.95 4,398,230 +0.33(+0.53%)
Mar 07, 2012 62.33 62.74 62.15 62.62 7,508,930 +0.34(+0.55%)
Mar 06, 2012 62.35 62.82 62.22 62.28 7,176,975 -0.51(-0.81%)
Mar 05, 2012 62.50 62.98 62.43 62.79 5,646,506 +0.27(+0.43%)
Mar 02, 2012 62.54 62.67 62.40 62.52 6,011,940 -0.03(-0.05%)
Mar 01, 2012 63.05 63.05 62.44 62.55 7,660,041 -0.39(-0.62%)
Feb 29, 2012 62.90 63.13 62.81 62.94 7,013,883 -0.38(-0.60%)
Feb 28, 2012 63.53 63.69 63.03 63.32 6,407,488 +0.00(+0.00%)
Feb 27, 2012 63.18 63.75 63.05 63.32 25,483,722 +0.01(+0.02%)
Feb 24, 2012 63.15 63.52 63.15 63.31 16,088,911 +0.18(+0.29%)
Feb 23, 2012 63.18 63.24 62.83 63.13 19,031,368 +0.03(+0.05%)
Feb 22, 2012 63.16 63.29 63.00 63.10 5,506,273 -0.04(-0.06%)
Feb 21, 2012 63.05 63.39 62.97 63.14 6,581,570 +0.46(+0.73%)
Feb 17, 2012 62.57 62.76 62.33 62.68 14,646,596 -0.05(-0.08%)
Feb 16, 2012 63.20 63.30 62.73 62.73 11,455,811 -0.34(-0.54%)
Feb 15, 2012 63.34 63.60 62.92 63.07 9,098,996 -0.45(-0.71%)
Feb 14, 2012 63.52 63.98 63.29 63.52 12,623,042 -0.17(-0.27%)
Feb 13, 2012 64.01 64.19 63.38 63.69 9,295,198 -0.26(-0.41%)
Feb 10, 2012 64.12 64.19 63.63 63.95 10,702,487 -0.32(-0.50%)
Feb 09, 2012 64.86 64.90 63.81 64.27 25,592,460 -2.47(-3.70%)
Feb 08, 2012 66.82 66.92 66.47 66.74 6,021,333 -0.02(-0.03%)
Feb 07, 2012 66.27 66.98 66.14 66.76 5,597,793 +0.24(+0.36%)
Feb 06, 2012 66.42 66.76 66.13 66.52 4,917,693 -0.14(-0.21%)
Feb 03, 2012 66.88 66.90 66.30 66.66 6,295,242 +0.26(+0.39%)
Feb 02, 2012 66.60 66.70 66.20 66.40 5,124,083 +0.02(+0.03%)
Feb 01, 2012 65.99 66.50 65.86 66.38 6,351,158 +0.71(+1.08%)
Jan 31, 2012 65.50 65.69 65.28 65.67 5,834,582 +0.26(+0.40%)
Jan 30, 2012 65.60 65.60 65.16 65.41 5,712,247 -0.40(-0.61%)
Jan 27, 2012 66.25 66.42 65.67 65.81 5,832,421 -0.71(-1.07%)
Jan 26, 2012 66.62 66.96 66.35 66.52 5,345,900 -0.18(-0.27%)
Jan 25, 2012 65.88 66.80 65.67 66.70 5,131,226 +0.50(+0.76%)
Jan 24, 2012 65.96 66.32 65.94 66.20 4,148,701 +0.10(+0.15%)
Jan 23, 2012 65.92 66.15 65.39 66.10 5,550,936 -0.18(-0.27%)
Jan 20, 2012 66.06 66.41 65.57 66.28 5,538,768 +0.37(+0.56%)
Jan 19, 2012 65.14 66.05 64.95 65.91 8,195,761 +1.06(+1.63%)
Jan 18, 2012 64.67 65.08 64.51 64.85 5,373,221 +0.20(+0.31%)
Jan 17, 2012 64.76 65.09 64.60 64.65 7,457,568 +0.25(+0.39%)
Jan 13, 2012 64.44 64.72 64.30 64.40 6,678,950 -0.22(-0.34%)
Jan 12, 2012 65.10 65.18 64.47 64.62 5,745,683 -0.39(-0.60%)
Jan 11, 2012 65.00 65.17 64.13 65.01 10,470,135 -0.65(-0.99%)
Jan 10, 2012 65.98 66.05 65.47 65.66 4,995,961 -0.07(-0.11%)
Jan 09, 2012 65.26 65.83 65.01 65.73 5,859,512 +0.34(+0.52%)
Jan 06, 2012 66.27 66.27 65.29 65.39 6,532,905 -0.83(-1.25%)
Jan 05, 2012 66.58 66.67 66.12 66.22 4,909,019 -0.52(-0.78%)
Jan 04, 2012 66.41 66.83 66.12 66.74 6,041,879 +0.39(+0.59%)
Dec 30, 2011 66.54 66.61 66.24 66.35 2,632,830 -0.19(-0.29%)
Dec 29, 2011 65.97 66.63 65.96 66.54 2,839,792 +0.63(+0.96%)
Dec 28, 2011 66.38 66.50 65.84 65.91 3,179,543 -0.47(-0.71%)
Dec 27, 2011 66.47 66.78 66.31 66.38 2,543,655 -0.19(-0.29%)
Dec 23, 2011 66.28 66.69 66.12 66.57 2,625,656 +0.53(+0.80%)
Dec 21, 2011 65.22 66.25 65.22 66.04 4,979,507 +0.51(+0.78%)
Dec 20, 2011 64.80 65.71 64.62 65.53 4,800,046 +1.16(+1.80%)
Dec 19, 2011 64.63 65.17 64.20 64.37 4,942,933 -0.34(-0.53%)
Dec 16, 2011 65.28 65.40 64.62 64.71 8,619,689 -0.14(-0.22%)
Dec 15, 2011 64.03 65.10 63.94 64.85 6,405,398 +0.87(+1.36%)
Dec 14, 2011 64.41 64.67 63.93 63.98 5,665,428 -0.30(-0.47%)
Dec 13, 2011 64.95 65.24 64.14 64.28 4,946,129 -0.38(-0.59%)
Dec 12, 2011 65.10 65.24 63.89 64.66 5,834,045 -0.53(-0.81%)
Dec 09, 2011 64.44 65.40 64.42 65.19 6,352,454 +0.86(+1.34%)
Dec 08, 2011 64.54 65.14 64.22 64.33 5,168,080 -0.58(-0.89%)
Dec 07, 2011 64.45 65.17 64.23 64.91 5,638,302 +0.26(+0.40%)
Dec 06, 2011 64.60 65.04 64.15 64.65 5,992,679 +0.25(+0.39%)
Dec 05, 2011 64.69 64.77 64.09 64.40 5,601,248 +0.12(+0.19%)
Dec 02, 2011 64.44 64.70 64.15 64.28 6,571,581 +0.19(+0.30%)
Dec 01, 2011 64.27 64.47 63.83 64.09 7,686,171 +0.09(+0.14%)
Nov 30, 2011 64.39 64.61 63.67 64.00 10,017,659 +0.34(+0.53%)
Nov 29, 2011 63.09 64.01 63.00 63.66 6,408,824 +0.67(+1.06%)
Nov 28, 2011 62.70 63.55 62.58 62.99 5,459,001 +0.50(+0.80%)
Nov 25, 2011 62.70 62.91 62.40 62.49 2,893,423 +0.09(+0.14%)
Nov 23, 2011 62.83 62.96 62.25 62.40 5,386,256 -0.78(-1.23%)
Nov 22, 2011 62.89 63.54 62.88 63.18 4,745,087 +0.03(+0.05%)
Nov 21, 2011 63.21 63.74 63.05 63.15 6,964,112 -0.74(-1.16%)
Nov 18, 2011 64.05 64.14 63.04 63.89 10,355,365 -0.20(-0.31%)
Nov 17, 2011 64.90 65.09 63.20 64.09 13,519,632 -1.00(-1.54%)
Nov 16, 2011 64.43 66.65 64.28 65.09 17,887,142 +0.59(+0.91%)
Nov 15, 2011 63.12 64.92 63.09 64.50 14,946,790 +1.70(+2.71%)
Nov 14, 2011 63.19 63.23 62.50 62.80 3,989,675 -0.48(-0.76%)
Nov 11, 2011 63.28 63.50 63.11 63.28 4,932,579 +0.31(+0.49%)
Nov 10, 2011 62.65 63.26 62.29 62.97 5,707,823 +0.69(+1.11%)
Nov 09, 2011 62.94 63.13 62.07 62.28 6,851,421 -1.38(-2.17%)
Nov 08, 2011 62.61 63.75 62.32 63.66 8,745,348 +1.16(+1.86%)
Nov 07, 2011 61.99 62.54 61.56 62.50 5,021,977 +0.51(+0.82%)
Nov 04, 2011 62.50 62.53 61.67 61.99 6,313,153 -0.81(-1.29%)
Nov 03, 2011 62.47 62.85 62.13 62.80 7,680,030 +0.39(+0.62%)
Nov 02, 2011 62.68 62.78 62.15 62.41 7,002,581 +0.18(+0.29%)
Nov 01, 2011 62.11 62.60 61.89 62.23 11,380,793 -0.72(-1.14%)
Oct 31, 2011 62.59 63.58 62.59 62.95 9,350,866 -0.25(-0.40%)
Oct 28, 2011 63.24 63.47 62.76 63.20 8,076,093 +0.32(+0.51%)
Oct 27, 2011 62.91 63.06 62.17 62.88 11,070,511 +0.87(+1.40%)
Oct 26, 2011 62.07 62.16 61.50 62.01 7,588,856 +0.19(+0.31%)
Oct 25, 2011 62.37 62.57 61.71 61.82 9,199,054 -0.28(-0.45%)
Oct 24, 2011 62.30 62.50 61.75 62.10 7,489,968 -0.18(-0.29%)
Oct 21, 2011 62.57 62.88 62.00 62.28 10,699,273 +0.16(+0.26%)
Oct 20, 2011 62.28 62.46 61.89 62.12 6,209,595 +0.01(+0.02%)
Oct 19, 2011 62.40 62.76 62.02 62.11 5,719,617 -0.30(-0.48%)
Oct 18, 2011 62.02 62.81 61.67 62.41 7,361,196 +0.52(+0.84%)
Oct 17, 2011 61.86 62.62 61.80 61.89 5,094,903 -0.35(-0.56%)
Oct 14, 2011 62.73 62.75 61.79 62.24 8,736,598 -0.12(-0.19%)
Oct 13, 2011 62.19 62.40 62.01 62.36 6,887,231 -0.34(-0.54%)
Oct 12, 2011 62.37 63.62 62.00 62.70 13,796,119 +1.75(+2.87%)
Oct 11, 2011 61.57 61.82 60.51 60.95 10,260,559 -0.92(-1.49%)
Oct 10, 2011 61.66 61.93 61.37 61.87 5,985,398 +0.85(+1.39%)
Oct 07, 2011 60.98 61.56 60.60 61.02 7,910,202 +0.45(+0.74%)
Oct 06, 2011 59.50 60.61 59.48 60.57 8,023,897 +0.28(+0.46%)
Oct 05, 2011 60.15 60.34 59.33 60.29 9,193,935 -0.16(-0.26%)
Oct 04, 2011 59.72 60.56 58.50 60.45 11,389,338 +0.16(+0.27%)
Oct 03, 2011 61.17 62.08 60.24 60.29 10,571,672 -1.61(-2.60%)
Sep 30, 2011 62.37 62.99 61.85 61.90 7,406,427 -0.68(-1.09%)
Sep 29, 2011 62.74 63.12 61.95 62.58 6,609,085 +0.61(+0.98%)
Sep 28, 2011 62.61 63.31 61.86 61.97 7,054,212 -0.46(-0.74%)
Sep 27, 2011 62.72 63.13 62.23 62.43 7,991,455 +0.54(+0.87%)
Sep 26, 2011 60.75 62.04 60.73 61.89 10,312,382 +1.55(+2.57%)
Sep 23, 2011 60.59 60.79 59.65 60.34 11,139,063 -0.58(-0.95%)
Sep 22, 2011 60.00 61.19 59.59 60.92 16,340,937 +0.13(+0.21%)
Sep 21, 2011 61.64 62.01 60.74 60.79 14,349,584 +0.40(+0.66%)
Sep 20, 2011 60.66 61.38 60.29 60.39 9,630,117 -0.17(-0.28%)
Sep 19, 2011 61.12 61.19 60.00 60.56 13,586,936 -1.49(-2.40%)
Sep 16, 2011 63.06 63.06 61.58 62.05 16,671,575 -1.17(-1.85%)
Sep 15, 2011 62.08 63.59 60.98 63.22 18,666,344 +1.64(+2.66%)
Sep 14, 2011 60.86 62.16 60.27 61.58 10,602,771 +1.04(+1.72%)
Sep 13, 2011 60.30 60.93 60.12 60.54 9,470,633 +0.40(+0.67%)
Sep 12, 2011 59.40 60.24 59.25 60.14 11,253,453 +0.15(+0.25%)
Sep 09, 2011 61.07 61.20 59.68 59.99 14,838,258 -1.35(-2.20%)
Sep 08, 2011 61.42 61.49 61.10 61.34 11,827,156 -0.28(-0.45%)
Sep 07, 2011 62.98 62.99 61.18 61.62 14,913,333 -0.83(-1.33%)
Sep 06, 2011 61.75 62.58 61.52 62.45 8,217,087 -0.85(-1.34%)
Sep 02, 2011 63.63 64.11 63.18 63.30 5,789,905 -0.85(-1.33%)
Sep 01, 2011 64.38 64.88 64.10 64.15 5,986,343 -0.28(-0.43%)
Aug 31, 2011 64.13 64.75 64.01 64.43 8,353,582 -0.09(-0.14%)
Aug 30, 2011 63.97 64.91 63.66 64.52 7,969,528 +0.36(+0.56%)
Aug 29, 2011 63.71 64.21 63.54 64.16 18,826,012 +1.00(+1.58%)
Aug 26, 2011 63.35 63.52 62.00 63.16 12,274,111 +0.14(+0.22%)
Aug 25, 2011 63.77 63.92 62.75 63.02 13,773,344 -0.68(-1.07%)
Aug 24, 2011 63.37 63.75 63.03 63.70 6,789,094 +0.22(+0.35%)
Aug 23, 2011 62.15 63.48 62.10 63.48 7,631,134 +1.56(+2.52%)
Aug 22, 2011 62.79 62.79 61.77 61.92 8,212,839 -0.15(-0.24%)
Aug 19, 2011 62.57 63.15 61.85 62.07 13,212,741 -1.02(-1.62%)
Aug 18, 2011 63.82 64.56 62.50 63.09 12,016,637 -1.53(-2.37%)
Aug 17, 2011 63.77 64.78 63.68 64.62 7,568,689 +0.86(+1.35%)
Aug 16, 2011 63.17 64.06 62.85 63.76 6,746,212 +0.19(+0.30%)
Aug 15, 2011 63.49 63.75 63.17 63.57 7,026,788 +0.39(+0.62%)
Aug 12, 2011 63.30 63.57 62.56 63.18 8,808,018 +0.31(+0.49%)
Aug 11, 2011 60.41 63.59 60.41 62.87 14,654,051 +2.55(+4.23%)
Aug 10, 2011 62.58 62.89 60.10 60.32 21,692,750 -2.77(-4.39%)
Aug 09, 2011 64.17 63.89 60.61 63.09 27,336,872 +0.12(+0.19%)
Aug 08, 2011 64.17 64.91 62.88 62.97 20,126,916 -1.70(-2.63%)
Aug 05, 2011 64.14 65.48 63.48 64.67 18,776,126 +1.32(+2.08%)
Aug 04, 2011 64.43 65.09 63.20 63.35 15,201,161 -1.13(-1.75%)
Aug 03, 2011 63.34 64.58 63.18 64.48 11,800,128 +1.30(+2.06%)
Aug 02, 2011 63.61 63.76 63.18 63.18 8,050,872 -0.68(-1.06%)
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.