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 (%)
Sep 30, 2008 69.88 71.69 69.88 71.27 10,903,049 +1.61(+2.31%)
Sep 29, 2008 70.83 72.28 68.81 69.66 11,405,550 -2.05(-2.86%)
Sep 26, 2008 70.30 72.13 70.30 71.71 0 +0.41(+0.58%)
Sep 25, 2008 70.41 71.99 70.29 71.30 6,851,513 +1.20(+1.71%)
Sep 24, 2008 70.36 71.12 69.51 70.10 9,390,023 -0.65(-0.92%)
Sep 23, 2008 71.14 72.33 70.57 70.75 7,294,521 -0.33(-0.46%)
Sep 22, 2008 72.92 73.19 70.81 71.08 7,445,590 -2.11(-2.88%)
Sep 19, 2008 73.63 75.25 72.32 73.19 0 -0.04(-0.05%)
Sep 18, 2008 71.98 74.18 71.53 73.23 13,129,644 +1.55(+2.16%)
Sep 17, 2008 72.63 73.50 71.53 71.68 13,498,212 -1.30(-1.78%)
Sep 16, 2008 71.41 73.20 71.41 72.98 11,356,159 +0.63(+0.87%)
Sep 15, 2008 72.08 73.56 72.08 72.35 9,174,482 -0.80(-1.09%)
Sep 12, 2008 72.22 73.20 72.06 73.15 6,930,427 +0.53(+0.73%)
Sep 11, 2008 71.53 72.69 71.03 72.62 8,128,918 +0.79(+1.10%)
Sep 10, 2008 71.26 71.99 70.42 71.83 10,301,278 +0.83(+1.17%)
Sep 09, 2008 69.97 71.38 69.97 71.00 11,337,395 +0.66(+0.94%)
Sep 08, 2008 69.34 70.53 69.22 70.34 6,948,825 +1.42(+2.06%)
Sep 05, 2008 68.14 69.15 68.14 68.92 0 +0.53(+0.77%)
Sep 04, 2008 68.99 69.83 68.30 68.39 5,990,072 -0.80(-1.16%)
Sep 03, 2008 68.95 69.30 68.48 69.19 5,213,231 -0.27(-0.39%)
Sep 02, 2008 68.89 70.55 68.86 69.46 6,397,527 +0.98(+1.43%)
Aug 29, 2008 69.18 69.48 68.43 68.48 0 -0.71(-1.03%)
Aug 28, 2008 69.37 69.46 68.88 69.19 3,326,027 -0.01(-0.01%)
Aug 27, 2008 68.58 69.21 68.26 69.20 2,960,040 +0.50(+0.73%)
Aug 26, 2008 69.15 69.31 68.46 68.70 4,386,160 -0.35(-0.51%)
Aug 25, 2008 69.60 69.90 68.75 69.05 3,998,912 -0.85(-1.22%)
Aug 22, 2008 69.56 70.20 69.39 69.90 0 +0.51(+0.73%)
Aug 21, 2008 69.51 69.66 68.65 69.39 5,647,344 -0.46(-0.66%)
Aug 20, 2008 70.37 70.37 69.40 69.85 4,082,665 -0.25(-0.36%)
Aug 19, 2008 69.40 70.49 69.23 70.10 6,164,637 +0.29(+0.42%)
Aug 18, 2008 70.46 70.65 69.55 69.81 4,405,615 -0.39(-0.56%)
Aug 15, 2008 70.20 70.43 69.77 70.20 0 +0.26(+0.37%)
Aug 14, 2008 69.77 70.83 69.13 69.94 5,605,162 +0.20(+0.29%)
Aug 13, 2008 69.35 70.13 69.21 69.74 6,085,780 +0.12(+0.17%)
Aug 12, 2008 69.40 69.85 68.95 69.62 5,342,230 +0.35(+0.51%)
Aug 11, 2008 69.35 69.48 68.76 69.27 6,004,407 -0.08(-0.12%)
Aug 08, 2008 67.94 69.46 67.85 69.35 8,564,680 +1.40(+2.06%)
Aug 07, 2008 68.45 68.50 67.80 67.95 5,769,424 -0.59(-0.86%)
Aug 06, 2008 68.46 68.54 67.96 68.54 5,151,384 +0.02(+0.03%)
Aug 05, 2008 67.98 68.79 67.57 68.52 12,079,978 +0.85(+1.26%)
Aug 04, 2008 66.71 67.95 66.63 67.67 9,716,945 +1.04(+1.56%)
Aug 01, 2008 66.82 67.40 66.36 66.63 7,640,076 +0.07(+0.11%)
Jul 31, 2008 66.80 67.43 66.42 66.56 7,317,582 -0.35(-0.52%)
Jul 30, 2008 67.25 67.63 66.57 66.91 7,876,539 -0.07(-0.10%)
Jul 29, 2008 66.98 67.25 66.54 66.98 8,205,640 +0.27(+0.40%)
Jul 28, 2008 67.21 67.30 66.29 66.71 4,495,272 -0.51(-0.76%)
Jul 25, 2008 67.75 67.94 66.73 67.22 9,275,932 -0.18(-0.27%)
Jul 24, 2008 67.85 68.02 66.94 67.40 5,342,412 -0.32(-0.47%)
Jul 23, 2008 66.49 67.86 65.51 67.72 9,255,827 +1.53(+2.31%)
Jul 22, 2008 64.62 66.36 64.12 66.19 8,881,343 +1.74(+2.70%)
Jul 21, 2008 65.80 65.80 64.26 64.45 5,265,273 -0.96(-1.47%)
Jul 18, 2008 65.45 65.74 64.81 65.41 7,075,817 -0.12(-0.18%)
Jul 17, 2008 66.49 66.49 64.35 65.53 10,344,459 -0.56(-0.85%)
Jul 16, 2008 65.77 66.13 65.05 66.09 5,708,528 +0.52(+0.79%)
Jul 15, 2008 64.36 65.85 64.13 65.57 8,423,481 +0.66(+1.02%)
Jul 14, 2008 65.15 65.52 64.31 64.91 6,182,260 +0.25(+0.39%)
Jul 11, 2008 65.01 65.35 63.94 64.66 9,117,672 -0.93(-1.42%)
Jul 10, 2008 65.50 65.74 64.77 65.59 6,384,039 +0.24(+0.37%)
Jul 09, 2008 65.99 66.16 65.09 65.35 6,353,230 -0.48(-0.73%)
Jul 08, 2008 66.41 66.80 65.59 65.83 9,145,126 -0.79(-1.19%)
Jul 07, 2008 66.72 67.00 66.09 66.62 7,867,651 -0.15(-0.22%)
Jul 04, 2008 65.71 66.91 65.71 66.77 5,573,082 +0.00(+0.00%)
Jul 03, 2008 65.71 66.91 65.71 66.77 5,573,082 +1.01(+1.54%)
Jul 02, 2008 64.51 65.99 64.45 65.76 9,355,927 +1.36(+2.11%)
Jul 01, 2008 63.28 64.53 63.28 64.40 9,900,001 +0.81(+1.27%)
Jun 30, 2008 64.32 64.77 63.40 63.59 9,260,197 -0.34(-0.53%)
Jun 27, 2008 64.96 65.37 63.83 63.93 9,890,229 -0.84(-1.30%)
Jun 26, 2008 64.68 65.67 64.68 64.77 8,014,455 -0.75(-1.14%)
Jun 25, 2008 64.13 65.92 64.13 65.52 8,838,560 +1.50(+2.34%)
Jun 24, 2008 64.52 64.78 63.31 64.02 6,919,185 -0.61(-0.94%)
Jun 23, 2008 65.23 65.31 64.37 64.63 5,723,550 -0.45(-0.69%)
Jun 20, 2008 65.75 66.11 64.91 65.08 10,181,399 -0.81(-1.23%)
Jun 19, 2008 65.13 66.23 64.95 65.89 6,146,111 +0.83(+1.28%)
Jun 18, 2008 65.80 65.83 65.02 65.06 8,905,202 -0.81(-1.23%)
Jun 17, 2008 66.25 66.57 65.54 65.87 7,633,045 -0.17(-0.26%)
Jun 16, 2008 67.01 67.76 65.25 66.04 10,056,922 -1.50(-2.22%)
Jun 13, 2008 67.96 68.20 66.73 67.54 8,321,906 -0.41(-0.60%)
Jun 12, 2008 67.84 68.23 67.30 67.95 6,566,637 +0.46(+0.68%)
Jun 11, 2008 67.35 68.05 67.22 67.49 7,947,696 -0.09(-0.13%)
Jun 10, 2008 67.85 68.27 65.29 67.58 10,358,417 +2.21(+3.38%)
Jun 09, 2008 65.92 65.92 64.69 65.37 9,046,543 -0.15(-0.23%)
Jun 06, 2008 66.87 67.04 65.45 65.52 9,734,176 -1.77(-2.63%)
Jun 05, 2008 66.93 67.35 66.47 67.29 5,917,910 +0.62(+0.93%)
Jun 04, 2008 66.73 67.05 66.42 66.67 5,829,366 -0.38(-0.57%)
Jun 03, 2008 67.75 67.75 66.73 67.05 6,995,187 -0.50(-0.74%)
Jun 02, 2008 68.11 68.22 67.07 67.55 7,186,487 -0.75(-1.10%)
May 30, 2008 68.90 68.90 68.03 68.30 5,569,719 -0.53(-0.77%)
May 29, 2008 67.94 69.04 67.93 68.83 4,940,030 +0.90(+1.32%)
May 28, 2008 69.00 69.00 67.80 67.93 6,477,877 -1.08(-1.56%)
May 27, 2008 68.16 69.10 68.05 69.01 6,181,377 +0.75(+1.10%)
May 26, 2008 68.05 68.38 67.88 68.26 0 +0.00(+0.00%)
May 23, 2008 68.05 68.38 67.88 68.26 5,411,412 -0.12(-0.18%)
May 22, 2008 67.50 68.67 67.50 68.38 6,295,354 +1.11(+1.65%)
May 21, 2008 67.26 68.21 67.16 67.27 6,132,309 -0.19(-0.28%)
May 20, 2008 67.57 67.96 67.22 67.46 6,275,360 -0.57(-0.84%)
May 19, 2008 68.08 68.12 67.50 68.03 5,414,542 +0.16(+0.24%)
May 16, 2008 68.32 68.44 67.76 67.87 7,180,322 -0.20(-0.29%)
May 15, 2008 67.35 68.34 67.12 68.07 6,554,834 +0.97(+1.45%)
May 14, 2008 67.75 67.98 67.04 67.10 6,229,793 -0.15(-0.22%)
May 13, 2008 67.39 67.68 66.85 67.25 5,473,915 -0.10(-0.15%)
May 12, 2008 67.55 67.71 66.96 67.35 5,119,958 -0.16(-0.24%)
May 09, 2008 67.76 67.91 66.81 67.51 3,732,994 -0.03(-0.04%)
May 08, 2008 68.40 68.42 67.24 67.54 6,329,093 -0.47(-0.69%)
May 07, 2008 68.75 69.12 67.84 68.01 6,699,679 -0.56(-0.82%)
May 06, 2008 68.41 68.72 67.87 68.57 5,332,708 +0.00(+0.00%)
May 05, 2008 69.29 69.72 68.32 68.57 5,009,693 -0.53(-0.77%)
May 02, 2008 69.02 69.82 68.77 69.10 7,120,537 +0.60(+0.88%)
May 01, 2008 68.46 68.75 68.03 68.50 5,720,887 -0.03(-0.04%)
Apr 30, 2008 67.81 69.39 67.81 68.53 6,561,287 +0.33(+0.48%)
Apr 29, 2008 68.21 68.50 67.78 68.20 4,848,395 +0.04(+0.06%)
Apr 28, 2008 67.55 68.70 67.29 68.16 8,480,319 +0.54(+0.80%)
Apr 25, 2008 68.30 68.35 67.21 67.62 8,427,149 -0.38(-0.56%)
Apr 24, 2008 68.81 69.59 68.00 68.00 10,145,383 -0.99(-1.43%)
Apr 23, 2008 69.10 69.97 68.79 68.99 6,304,361 -0.11(-0.16%)
Apr 22, 2008 69.74 69.85 68.63 69.10 7,486,507 -0.80(-1.14%)
Apr 21, 2008 70.09 70.77 69.83 69.90 5,314,235 -0.70(-0.99%)
Apr 18, 2008 71.55 71.59 69.86 70.60 8,110,379 -0.17(-0.24%)
Apr 17, 2008 70.77 71.28 70.37 70.77 4,670,713 -0.34(-0.48%)
Apr 16, 2008 71.68 71.68 70.39 71.11 7,591,425 -0.11(-0.15%)
Apr 15, 2008 71.25 71.46 70.78 71.22 3,739,823 +0.27(+0.38%)
Apr 14, 2008 71.40 71.87 70.92 70.95 4,760,528 -0.45(-0.63%)
Apr 11, 2008 71.69 71.83 71.11 71.40 4,301,973 -0.30(-0.42%)
Apr 10, 2008 70.84 72.08 70.74 71.70 6,035,513 +0.73(+1.03%)
Apr 09, 2008 71.18 71.33 70.62 70.97 4,305,129 -0.31(-0.43%)
Apr 08, 2008 71.40 71.69 71.13 71.28 5,376,671 -0.58(-0.81%)
Apr 07, 2008 71.91 72.06 71.15 71.86 5,689,088 +0.33(+0.46%)
Apr 04, 2008 71.50 72.12 71.30 71.53 4,569,539 +0.13(+0.18%)
Apr 03, 2008 71.06 71.90 71.06 71.40 4,699,087 -0.02(-0.03%)
Apr 02, 2008 71.70 71.93 71.24 71.42 5,123,012 -0.71(-0.98%)
Apr 01, 2008 71.89 72.17 71.04 72.13 6,937,191 -0.07(-0.10%)
Mar 31, 2008 71.80 72.35 71.28 72.20 6,498,905 +0.64(+0.89%)
Mar 28, 2008 71.40 72.00 71.40 71.56 3,770,037 +0.37(+0.52%)
Mar 27, 2008 71.44 71.90 70.94 71.19 5,078,002 +0.03(+0.04%)
Mar 26, 2008 71.31 71.75 71.06 71.16 3,740,772 -0.38(-0.53%)
Mar 25, 2008 71.50 72.21 71.19 71.54 4,776,614 +0.09(+0.13%)
Mar 24, 2008 71.40 71.92 70.86 71.45 4,580,330 +0.26(+0.37%)
Mar 21, 2008 70.50 71.42 70.00 71.19 7,360,149 +0.00(+0.00%)
Mar 20, 2008 70.50 71.42 70.00 71.19 7,359,949 +1.01(+1.44%)
Mar 19, 2008 70.00 71.50 69.73 70.18 6,252,552 +0.16(+0.23%)
Mar 18, 2008 70.32 70.36 69.17 70.02 7,871,703 +0.87(+1.26%)
Mar 17, 2008 68.00 70.05 67.95 69.15 9,426,125 +0.70(+1.02%)
Mar 14, 2008 69.75 69.75 68.03 68.45 7,797,999 -0.79(-1.14%)
Mar 13, 2008 68.63 69.74 68.26 69.24 6,733,916 -0.32(-0.46%)
Mar 12, 2008 69.97 70.32 69.40 69.56 6,049,043 -0.39(-0.56%)
Mar 11, 2008 70.43 70.43 68.98 69.95 7,445,518 +0.93(+1.35%)
Mar 10, 2008 69.79 69.79 68.83 69.02 4,701,911 -0.57(-0.82%)
Mar 07, 2008 69.84 70.31 69.29 69.59 7,205,552 -0.53(-0.76%)
Mar 06, 2008 70.00 70.90 69.96 70.12 6,138,705 -0.16(-0.23%)
Mar 05, 2008 70.33 70.72 69.00 70.28 6,690,139 +0.24(+0.34%)
Mar 04, 2008 69.32 70.36 69.32 70.04 5,965,139 -0.13(-0.19%)
Mar 03, 2008 69.55 70.25 69.17 70.17 5,024,350 +0.61(+0.88%)
Feb 29, 2008 70.42 70.67 69.35 69.56 5,893,371 -1.50(-2.11%)
Feb 28, 2008 71.21 71.21 70.35 71.06 4,804,748 -0.14(-0.20%)
Feb 27, 2008 71.01 71.72 71.01 71.20 4,526,819 -0.13(-0.18%)
Feb 26, 2008 71.11 71.56 70.91 71.33 4,672,949 -0.26(-0.36%)
Feb 25, 2008 71.33 71.93 70.96 71.59 4,680,992 +0.21(+0.29%)
Feb 22, 2008 71.39 71.49 70.54 71.38 4,771,859 +0.30(+0.42%)
Feb 21, 2008 71.50 71.68 70.83 71.08 5,531,303 -0.04(-0.06%)
Feb 20, 2008 71.96 71.96 70.10 71.12 5,848,272 -0.02(-0.03%)
Feb 19, 2008 72.50 72.50 71.09 71.14 4,920,801 -0.59(-0.82%)
Feb 18, 2008 71.50 71.77 71.17 71.73 0 +0.00(+0.00%)
Feb 15, 2008 71.50 71.77 71.17 71.73 5,963,223 +0.16(+0.22%)
Feb 14, 2008 71.79 72.14 71.20 71.57 7,899,585 -0.06(-0.08%)
Feb 13, 2008 72.37 72.75 71.42 71.63 6,603,286 -0.33(-0.46%)
Feb 12, 2008 71.31 72.24 70.96 71.96 6,635,270 +1.00(+1.41%)
Feb 11, 2008 69.93 71.20 69.30 70.96 6,934,711 +1.15(+1.65%)
Feb 08, 2008 70.38 70.56 69.50 69.81 6,044,760 -0.60(-0.85%)
Feb 07, 2008 68.70 70.53 67.80 70.41 15,291,422 +3.68(+5.51%)
Feb 06, 2008 68.38 68.38 66.32 66.73 14,149,622 -1.22(-1.80%)
Feb 05, 2008 68.14 68.64 67.41 67.95 8,681,344 -1.27(-1.83%)
Feb 04, 2008 68.85 69.34 68.53 69.22 5,598,578 +0.39(+0.57%)
Feb 01, 2008 68.34 69.08 67.98 68.83 7,728,291 +0.78(+1.15%)
Jan 31, 2008 67.15 68.49 66.30 68.05 13,196,835 +0.66(+0.98%)
Jan 30, 2008 68.12 68.76 67.20 67.39 8,292,451 -1.24(-1.81%)
Jan 29, 2008 70.26 70.57 68.30 68.63 9,401,040 -1.54(-2.19%)
Jan 28, 2008 68.95 70.17 68.61 70.17 6,940,697 +1.25(+1.81%)
Jan 25, 2008 69.87 70.48 68.70 68.92 8,356,752 -0.81(-1.16%)
Jan 24, 2008 70.29 70.67 69.55 69.73 8,466,643 -0.77(-1.09%)
Jan 23, 2008 68.51 70.92 67.71 70.50 12,135,573 +1.06(+1.53%)
Jan 22, 2008 68.00 70.00 67.37 69.44 14,039,605 -2.02(-2.83%)
Jan 21, 2008 72.54 73.16 70.95 71.46 0 +0.00(+0.00%)
Jan 18, 2008 72.54 73.16 70.95 71.46 8,985,935 -0.64(-0.89%)
Jan 17, 2008 73.70 73.70 71.84 72.10 10,016,735 -1.44(-1.96%)
Jan 16, 2008 74.35 74.85 73.28 73.54 9,636,834 -1.29(-1.72%)
Jan 15, 2008 76.02 76.55 74.71 74.83 9,342,010 -2.09(-2.72%)
Jan 14, 2008 78.25 78.39 76.65 76.92 7,762,459 -0.86(-1.11%)
Jan 11, 2008 79.01 79.17 76.69 77.78 8,061,140 -1.79(-2.25%)
Jan 10, 2008 78.74 79.79 78.22 79.57 7,874,895 +0.83(+1.05%)
Jan 09, 2008 78.00 79.32 77.98 78.74 9,288,744 +0.80(+1.03%)
Jan 08, 2008 77.85 78.99 77.17 77.94 7,153,728 +0.62(+0.80%)
Jan 07, 2008 75.86 77.44 75.70 77.32 7,584,793 +1.77(+2.34%)
Jan 04, 2008 75.29 76.40 75.29 75.55 5,493,187 -0.23(-0.30%)
Jan 03, 2008 75.39 76.84 75.29 75.78 4,728,361 +0.49(+0.65%)
Jan 02, 2008 76.41 76.41 74.71 75.29 4,899,037 -0.61(-0.80%)
Jan 01, 2008 76.93 76.93 75.75 75.90 0 +0.00(+0.00%)
Dec 31, 2007 76.93 76.93 75.75 75.90 3,707,503 -1.13(-1.47%)
Dec 28, 2007 77.00 77.32 76.57 77.03 2,406,549 +0.33(+0.43%)
Dec 27, 2007 77.00 77.86 76.59 76.70 3,430,781 -0.58(-0.75%)
Dec 26, 2007 77.98 77.98 76.92 77.28 3,244,444 -0.43(-0.55%)
Dec 24, 2007 77.35 78.00 77.01 77.71 1,444,900 +0.36(+0.47%)
Dec 21, 2007 77.82 77.88 76.77 77.35 7,732,454 +0.86(+1.12%)
Dec 20, 2007 77.20 77.22 76.11 76.49 4,365,166 -0.30(-0.39%)
Dec 19, 2007 77.19 77.39 76.32 76.79 5,041,620 -0.23(-0.30%)
Dec 18, 2007 78.08 78.08 76.52 77.02 7,384,162 -0.35(-0.45%)
Dec 17, 2007 78.89 78.89 77.20 77.37 6,318,609 -1.09(-1.39%)
Dec 14, 2007 78.59 79.00 78.37 78.46 6,740,643 -0.23(-0.29%)
Dec 13, 2007 78.30 78.78 77.53 78.69 4,995,513 +0.60(+0.77%)
Dec 12, 2007 77.76 78.57 77.20 78.09 7,472,587 +1.61(+2.11%)
Dec 11, 2007 77.50 78.09 76.34 76.48 5,377,837 -0.80(-1.04%)
Dec 10, 2007 77.37 77.57 76.91 77.28 3,942,057 +0.28(+0.36%)
Dec 07, 2007 77.17 77.75 76.91 77.00 3,359,845 -0.03(-0.04%)
Dec 06, 2007 76.24 77.17 76.04 77.03 3,788,617 +0.76(+1.00%)
Dec 05, 2007 75.81 76.79 75.62 76.27 6,580,205 -0.38(-0.50%)
Dec 04, 2007 76.28 77.00 76.24 76.65 4,260,470 +0.07(+0.09%)
Dec 03, 2007 77.51 77.51 76.37 76.58 4,424,470 -0.60(-0.78%)
Nov 30, 2007 76.72 77.18 76.04 77.18 7,287,648 +0.64(+0.84%)
Nov 29, 2007 77.07 77.07 76.09 76.54 4,522,926 -0.62(-0.80%)
Nov 28, 2007 76.09 77.41 75.47 77.16 6,729,739 +1.24(+1.63%)
Nov 27, 2007 75.16 76.13 74.44 75.92 6,342,236 +1.23(+1.65%)
Nov 26, 2007 75.66 76.41 74.51 74.69 6,032,963 -0.82(-1.09%)
Nov 23, 2007 75.69 75.69 74.76 75.51 2,283,305 +0.47(+0.63%)
Nov 21, 2007 74.42 76.29 74.42 75.04 7,706,272 +0.20(+0.27%)
Nov 20, 2007 75.00 75.58 73.97 74.84 8,170,460 -0.24(-0.32%)
Nov 19, 2007 73.83 75.40 73.55 75.08 7,842,864 +0.93(+1.25%)
Nov 16, 2007 74.21 74.39 73.16 74.15 6,092,901 +0.57(+0.77%)
Nov 15, 2007 73.91 74.86 73.38 73.58 5,205,144 -0.48(-0.65%)
Nov 14, 2007 73.90 74.96 72.86 74.06 6,226,144 +0.72(+0.98%)
Nov 13, 2007 73.19 73.42 72.10 73.34 5,741,320 +0.77(+1.06%)
Nov 12, 2007 73.20 73.69 72.50 72.57 4,951,109 -0.91(-1.24%)
Nov 09, 2007 73.60 74.23 72.81 73.48 6,694,836 -0.02(-0.03%)
Nov 08, 2007 72.40 73.75 72.00 73.50 6,818,954 +1.16(+1.60%)
Nov 07, 2007 73.32 73.32 72.19 72.34 4,909,040 -1.15(-1.56%)
Nov 06, 2007 72.82 73.89 72.76 73.49 4,810,575 +0.73(+1.00%)
Nov 05, 2007 73.56 73.56 72.62 72.76 6,662,851 -0.22(-0.30%)
Nov 02, 2007 73.63 73.63 72.37 72.98 5,073,000 +0.59(+0.82%)
Nov 01, 2007 73.49 73.90 72.39 72.39 4,960,600 -1.33(-1.80%)
Oct 31, 2007 74.04 74.30 72.85 73.72 4,811,200 -0.12(-0.16%)
Oct 30, 2007 73.30 74.32 73.10 73.84 4,961,927 +0.14(+0.19%)
Oct 29, 2007 72.49 73.87 72.17 73.70 5,955,000 +1.36(+1.88%)
Oct 26, 2007 72.46 72.46 71.50 72.34 4,133,366 +0.36(+0.50%)
Oct 25, 2007 72.00 72.37 71.62 71.98 4,707,800 +0.18(+0.25%)
Oct 24, 2007 71.18 71.90 70.94 71.80 5,084,500 +0.27(+0.38%)
Oct 23, 2007 71.27 71.58 70.71 71.53 4,878,200 +0.36(+0.51%)
Oct 22, 2007 70.03 71.22 69.98 71.17 5,464,200 +0.77(+1.09%)
Oct 19, 2007 71.60 71.85 70.35 70.40 7,392,900 -1.48(-2.06%)
Oct 18, 2007 72.07 72.44 71.71 71.88 3,426,024 -0.23(-0.32%)
Oct 17, 2007 72.02 72.79 71.61 72.11 4,837,020 +0.24(+0.33%)
Oct 16, 2007 71.06 72.05 71.05 71.87 5,704,300 +0.52(+0.73%)
Oct 15, 2007 71.65 71.97 70.79 71.35 7,043,100 -0.43(-0.60%)
Oct 12, 2007 71.74 72.47 71.40 71.78 5,750,944 +0.01(+0.01%)
Oct 11, 2007 73.80 74.10 70.82 71.77 12,362,200 -1.83(-2.49%)
Oct 10, 2007 73.46 74.19 73.10 73.60 5,327,794 +0.39(+0.53%)
Oct 09, 2007 73.40 73.69 72.93 73.21 7,024,018 -0.70(-0.95%)
Oct 08, 2007 73.50 73.95 73.40 73.91 2,371,900 +0.17(+0.23%)
Oct 05, 2007 74.14 74.19 73.24 73.74 5,698,200 -0.13(-0.18%)
Oct 04, 2007 73.01 73.88 73.01 73.87 4,463,700 +0.40(+0.54%)
Oct 03, 2007 73.60 73.70 73.20 73.47 5,139,100 -0.29(-0.39%)
Oct 02, 2007 74.12 74.25 73.34 73.76 6,144,025 -0.25(-0.34%)
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.