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 (%)
Aug 29, 2003 44.41 44.98 44.07 44.54 2,926,900 -0.23(-0.51%)
Aug 28, 2003 44.24 44.82 43.78 44.77 3,028,900 +0.74(+1.68%)
Aug 27, 2003 44.07 44.33 43.90 44.03 2,291,900 -0.04(-0.09%)
Aug 26, 2003 43.66 44.18 43.35 44.07 3,098,600 +0.36(+0.82%)
Aug 25, 2003 43.35 43.73 43.35 43.71 2,932,600 +0.19(+0.44%)
Aug 22, 2003 44.01 44.17 43.45 43.52 3,601,700 -0.50(-1.14%)
Aug 21, 2003 44.32 44.41 43.71 44.02 4,837,900 -0.18(-0.41%)
Aug 20, 2003 44.66 44.73 44.12 44.20 3,219,500 -0.60(-1.34%)
Aug 19, 2003 45.30 45.30 44.48 44.80 3,966,100 -0.50(-1.10%)
Aug 18, 2003 45.05 45.30 44.72 45.30 2,609,200 +0.06(+0.13%)
Aug 15, 2003 45.00 45.24 44.76 45.24 1,847,200 +0.24(+0.53%)
Aug 14, 2003 44.57 45.12 44.43 45.00 3,548,400 +0.03(+0.07%)
Aug 13, 2003 45.70 45.80 44.85 44.97 2,994,000 -0.63(-1.38%)
Aug 12, 2003 45.35 45.65 44.98 45.60 3,070,000 +0.39(+0.86%)
Aug 11, 2003 45.34 45.60 44.97 45.21 3,014,700 -0.25(-0.55%)
Aug 08, 2003 44.85 45.80 44.85 45.46 3,393,200 +0.47(+1.04%)
Aug 07, 2003 44.50 44.99 44.40 44.99 3,563,300 +0.23(+0.51%)
Aug 06, 2003 44.64 45.00 44.35 44.76 3,902,100 +0.12(+0.27%)
Aug 05, 2003 45.27 45.47 44.50 44.64 3,340,200 -0.42(-0.93%)
Aug 04, 2003 45.10 45.30 44.50 45.06 4,399,700 -0.29(-0.64%)
Aug 01, 2003 45.50 45.98 45.25 45.35 4,706,400 -0.72(-1.56%)
Jul 31, 2003 46.47 46.93 45.80 46.07 4,632,000 -0.28(-0.60%)
Jul 30, 2003 46.50 47.37 46.00 46.35 4,884,700 +0.35(+0.76%)
Jul 29, 2003 46.46 46.68 45.69 46.00 4,123,900 -0.38(-0.82%)
Jul 28, 2003 46.85 47.15 46.20 46.38 4,151,500 -0.75(-1.59%)
Jul 25, 2003 46.40 47.17 46.03 47.13 3,816,100 +0.46(+0.99%)
Jul 24, 2003 47.01 47.58 46.57 46.67 3,818,800 -0.34(-0.72%)
Jul 23, 2003 47.00 47.27 46.71 47.01 2,967,600 -0.04(-0.09%)
Jul 22, 2003 47.06 47.26 46.41 47.05 4,139,500 -0.01(-0.02%)
Jul 21, 2003 47.28 47.35 46.90 47.06 3,777,500 -0.26(-0.55%)
Jul 18, 2003 47.31 47.42 46.81 47.32 4,450,400 +0.54(+1.15%)
Jul 17, 2003 47.80 47.98 46.66 46.78 5,748,100 -0.97(-2.03%)
Jul 16, 2003 47.05 47.83 47.03 47.75 6,520,700 +0.26(+0.55%)
Jul 15, 2003 47.10 47.50 46.84 47.49 4,412,700 +0.42(+0.89%)
Jul 14, 2003 47.40 47.56 46.95 47.07 4,479,500 -0.35(-0.74%)
Jul 11, 2003 46.98 47.63 46.69 47.42 6,332,300 +0.47(+1.00%)
Jul 10, 2003 45.10 46.99 45.00 46.95 12,814,300 +2.40(+5.39%)
Jul 09, 2003 44.90 45.22 44.24 44.55 4,066,700 -0.57(-1.26%)
Jul 08, 2003 44.37 45.25 44.37 45.12 4,786,500 +0.75(+1.69%)
Jul 07, 2003 44.45 44.66 44.15 44.37 3,260,900 +0.34(+0.77%)
Jul 03, 2003 44.30 44.56 43.77 44.03 2,122,900 -0.43(-0.97%)
Jul 02, 2003 44.63 44.68 44.16 44.46 3,755,600 +0.07(+0.16%)
Jul 01, 2003 44.25 44.59 43.76 44.39 4,060,500 -0.11(-0.25%)
Jun 30, 2003 43.74 44.50 43.46 44.50 5,517,700 +0.66(+1.51%)
Jun 27, 2003 44.45 44.55 43.80 43.84 4,039,300 -0.32(-0.72%)
Jun 26, 2003 43.30 44.16 43.10 44.16 4,111,500 +0.61(+1.40%)
Jun 25, 2003 43.67 44.42 43.42 43.55 3,637,300 -0.39(-0.89%)
Jun 24, 2003 44.01 44.12 43.65 43.94 3,593,700 -0.23(-0.52%)
Jun 23, 2003 44.32 44.45 43.79 44.17 3,003,900 -0.26(-0.59%)
Jun 20, 2003 44.70 44.89 44.17 44.43 5,235,400 -0.18(-0.40%)
Jun 19, 2003 44.78 45.28 44.47 44.61 2,680,300 -0.35(-0.78%)
Jun 18, 2003 44.46 45.30 44.46 44.96 3,316,100 +0.08(+0.18%)
Jun 17, 2003 45.42 45.42 44.76 44.88 4,918,000 -0.62(-1.36%)
Jun 16, 2003 44.60 45.50 44.58 45.50 4,330,900 +0.76(+1.70%)
Jun 13, 2003 44.50 44.94 44.47 44.74 2,859,100 +0.14(+0.31%)
Jun 12, 2003 44.49 44.70 43.96 44.60 2,548,500 +0.17(+0.38%)
Jun 11, 2003 44.06 44.43 44.00 44.43 3,191,500 +0.05(+0.11%)
Jun 10, 2003 44.02 44.48 43.87 44.38 2,414,900 +0.36(+0.82%)
Jun 09, 2003 44.17 44.45 43.81 44.02 2,206,300 -0.28(-0.63%)
Jun 06, 2003 44.52 44.63 44.03 44.30 5,096,800 -0.22(-0.49%)
Jun 05, 2003 44.57 44.85 44.22 44.52 4,085,900 -0.35(-0.78%)
Jun 04, 2003 44.20 45.11 44.00 44.87 2,917,500 +0.64(+1.45%)
Jun 03, 2003 44.24 44.48 43.95 44.23 2,805,700 +0.13(+0.29%)
Jun 02, 2003 44.72 44.79 43.75 44.10 3,839,800 -0.10(-0.23%)
May 30, 2003 43.97 44.60 43.87 44.20 4,345,200 +0.46(+1.05%)
May 29, 2003 43.65 44.22 43.52 43.74 3,555,100 +0.19(+0.44%)
May 28, 2003 44.22 44.31 43.40 43.55 4,290,600 -0.63(-1.43%)
May 27, 2003 43.50 44.25 43.30 44.18 4,224,300 +0.62(+1.42%)
May 23, 2003 43.62 43.80 43.35 43.56 2,389,000 -0.17(-0.39%)
May 22, 2003 43.00 44.03 43.00 43.73 3,619,400 +0.43(+0.99%)
May 21, 2003 43.00 43.44 42.91 43.30 3,400,100 +0.30(+0.70%)
May 20, 2003 42.98 43.10 42.38 43.00 3,670,600 +0.02(+0.05%)
May 19, 2003 43.31 43.38 42.71 42.98 4,242,700 -0.32(-0.74%)
May 16, 2003 43.77 44.23 43.30 43.30 2,953,700 -0.47(-1.07%)
May 15, 2003 43.49 43.96 43.41 43.77 3,053,800 +0.40(+0.92%)
May 14, 2003 43.45 43.54 42.96 43.37 3,128,300 -0.10(-0.23%)
May 13, 2003 43.40 43.73 43.10 43.47 2,719,500 -0.21(-0.48%)
May 12, 2003 43.60 44.01 43.52 43.68 2,532,600 -0.01(-0.02%)
May 09, 2003 43.18 43.79 43.00 43.69 3,395,300 +0.59(+1.37%)
May 08, 2003 43.47 43.58 42.88 43.10 3,204,000 -0.21(-0.48%)
May 07, 2003 43.45 43.85 43.16 43.31 5,565,900 -0.08(-0.18%)
May 06, 2003 43.16 43.89 43.06 43.39 2,849,500 +0.11(+0.25%)
May 05, 2003 43.30 43.50 42.82 43.28 3,950,100 -0.15(-0.35%)
May 02, 2003 43.28 43.69 43.20 43.43 3,991,000 -0.33(-0.75%)
May 01, 2003 43.17 43.86 42.62 43.76 4,313,000 +0.48(+1.11%)
Apr 30, 2003 42.95 43.62 42.78 43.28 4,886,400 -0.16(-0.37%)
Apr 29, 2003 43.25 43.61 42.79 43.44 3,696,800 -0.01(-0.02%)
Apr 28, 2003 42.94 43.53 42.80 43.45 3,623,500 +0.80(+1.88%)
Apr 25, 2003 43.23 43.48 42.39 42.65 2,913,900 -0.68(-1.57%)
Apr 24, 2003 42.80 43.58 42.75 43.33 4,517,000 +0.33(+0.77%)
Apr 23, 2003 42.88 43.00 42.61 43.00 5,135,000 +0.70(+1.65%)
Apr 22, 2003 41.96 42.72 41.40 42.30 4,437,500 +0.46(+1.10%)
Apr 21, 2003 42.50 42.69 41.70 41.84 4,065,800 -0.70(-1.65%)
Apr 17, 2003 40.75 42.58 40.75 42.54 8,825,500 +2.64(+6.62%)
Apr 16, 2003 40.75 40.75 39.39 39.90 5,201,600 -0.67(-1.65%)
Apr 15, 2003 41.00 41.00 40.11 40.57 4,032,300 -0.40(-0.98%)
Apr 14, 2003 40.00 41.00 40.00 40.97 3,758,400 +0.70(+1.74%)
Apr 11, 2003 40.15 40.58 40.11 40.27 4,604,200 +0.48(+1.21%)
Apr 10, 2003 39.75 39.95 39.44 39.79 3,400,700 +0.40(+1.02%)
Apr 09, 2003 40.06 40.32 39.22 39.39 5,459,600 +0.16(+0.41%)
Apr 08, 2003 39.10 39.40 38.95 39.23 3,351,500 +0.31(+0.80%)
Apr 07, 2003 39.08 39.58 38.80 38.92 5,525,200 +0.28(+0.72%)
Apr 04, 2003 38.50 38.70 38.06 38.64 6,397,400 +0.47(+1.23%)
Apr 03, 2003 39.51 39.55 38.07 38.17 12,738,900 -1.53(-3.85%)
Apr 02, 2003 40.15 40.24 39.70 39.70 6,608,800 -0.28(-0.70%)
Apr 01, 2003 40.00 40.34 39.86 39.98 5,131,800 -0.02(-0.05%)
Mar 31, 2003 39.65 40.48 39.14 40.00 4,596,300 +0.10(+0.25%)
Mar 28, 2003 39.85 40.23 39.62 39.90 2,926,100 -0.39(-0.97%)
Mar 27, 2003 39.50 40.74 39.50 40.29 3,197,300 +0.47(+1.18%)
Mar 26, 2003 40.07 40.23 39.68 39.82 3,397,200 -0.28(-0.70%)
Mar 25, 2003 40.00 40.25 39.73 40.10 4,292,500 +0.02(+0.05%)
Mar 24, 2003 40.84 41.06 39.89 40.08 3,384,900 -1.42(-3.42%)
Mar 21, 2003 40.81 41.50 40.15 41.50 4,801,300 +1.35(+3.36%)
Mar 20, 2003 39.95 40.45 39.69 40.15 4,963,000 -0.31(-0.77%)
Mar 19, 2003 40.07 40.52 39.81 40.46 5,882,400 +0.25(+0.62%)
Mar 18, 2003 40.40 40.40 39.52 40.21 4,303,500 -0.19(-0.47%)
Mar 17, 2003 38.75 40.55 38.75 40.40 5,260,200 +1.40(+3.59%)
Mar 14, 2003 39.02 39.65 38.76 39.00 4,960,800 +0.14(+0.36%)
Mar 13, 2003 38.23 38.99 37.97 38.86 3,756,900 +1.13(+2.99%)
Mar 12, 2003 37.25 37.86 37.10 37.73 5,071,000 +0.03(+0.08%)
Mar 11, 2003 37.62 38.43 37.60 37.70 5,157,400 -0.07(-0.19%)
Mar 10, 2003 38.40 38.40 37.62 37.77 5,061,600 -0.73(-1.90%)
Mar 07, 2003 37.05 38.50 37.02 38.50 5,692,100 +0.85(+2.26%)
Mar 06, 2003 37.05 37.86 37.02 37.65 5,528,900 +0.35(+0.94%)
Mar 05, 2003 38.05 38.05 36.24 37.30 8,254,000 -0.75(-1.97%)
Mar 04, 2003 37.80 38.30 37.80 38.05 5,081,800 -0.06(-0.16%)
Mar 03, 2003 38.47 38.65 38.02 38.11 3,584,600 -0.21(-0.55%)
Feb 28, 2003 38.35 38.49 38.10 38.32 5,083,400 +0.10(+0.26%)
Feb 27, 2003 38.40 38.58 37.90 38.22 4,505,100 -0.02(-0.05%)
Feb 26, 2003 38.84 38.94 38.03 38.24 3,466,700 -0.60(-1.54%)
Feb 25, 2003 38.25 38.98 37.85 38.84 5,224,100 +0.01(+0.03%)
Feb 24, 2003 39.40 39.42 38.59 38.83 4,781,800 -0.57(-1.45%)
Feb 21, 2003 39.60 39.92 39.19 39.40 4,734,000 +0.04(+0.10%)
Feb 20, 2003 40.05 40.15 39.35 39.36 3,385,700 -0.69(-1.72%)
Feb 19, 2003 40.24 40.24 39.87 40.05 3,726,500 -0.19(-0.47%)
Feb 18, 2003 40.21 40.50 39.86 40.24 3,619,100 +0.38(+0.95%)
Feb 14, 2003 39.52 39.92 39.27 39.86 5,009,600 +0.96(+2.47%)
Feb 13, 2003 38.29 39.11 38.02 38.90 3,632,800 +0.49(+1.28%)
Feb 12, 2003 38.61 39.23 38.30 38.41 4,012,000 +0.02(+0.05%)
Feb 11, 2003 39.35 39.75 38.08 38.39 4,239,300 -0.86(-2.19%)
Feb 10, 2003 38.80 39.45 38.80 39.25 3,870,800 +0.24(+0.62%)
Feb 07, 2003 40.22 40.32 39.00 39.01 6,661,100 -1.21(-3.01%)
Feb 06, 2003 40.75 40.80 39.40 40.22 7,814,000 -0.86(-2.09%)
Feb 05, 2003 41.75 41.90 40.85 41.08 4,680,900 -0.12(-0.29%)
Feb 04, 2003 40.73 41.28 40.43 41.20 5,194,600 +0.46(+1.13%)
Feb 03, 2003 40.28 41.10 40.28 40.74 4,520,400 +0.26(+0.64%)
Jan 31, 2003 38.82 40.55 38.82 40.48 6,487,100 +1.77(+4.57%)
Jan 30, 2003 40.52 40.52 38.58 38.71 6,880,500 -1.80(-4.44%)
Jan 29, 2003 39.85 40.80 39.25 40.51 5,166,800 -0.02(-0.05%)
Jan 28, 2003 40.54 40.73 39.65 40.53 4,934,900 -0.02(-0.05%)
Jan 27, 2003 41.00 41.00 40.01 40.55 4,074,700 -0.51(-1.24%)
Jan 24, 2003 41.94 42.20 40.57 41.06 4,431,800 -0.87(-2.07%)
Jan 23, 2003 42.00 42.24 41.39 41.93 5,548,200 -0.87(-2.03%)
Jan 22, 2003 43.21 43.81 42.67 42.80 4,979,700 -0.55(-1.27%)
Jan 21, 2003 43.65 44.05 43.25 43.35 3,899,300 -0.30(-0.69%)
Jan 17, 2003 43.77 43.97 43.43 43.65 3,420,400 -0.08(-0.18%)
Jan 16, 2003 43.25 44.00 43.19 43.73 3,638,200 +0.79(+1.84%)
Jan 15, 2003 43.81 43.85 42.88 42.94 3,364,600 -0.51(-1.17%)
Jan 14, 2003 42.99 43.47 42.70 43.45 2,891,700 +0.21(+0.49%)
Jan 13, 2003 42.86 43.50 42.53 43.24 2,955,300 +0.38(+0.89%)
Jan 10, 2003 43.00 43.09 42.61 42.86 2,911,000 -0.28(-0.65%)
Jan 09, 2003 42.95 43.29 42.50 43.14 3,762,800 +0.44(+1.03%)
Jan 08, 2003 42.46 42.96 42.40 42.70 4,514,600 +0.52(+1.23%)
Jan 07, 2003 42.70 42.81 42.00 42.18 4,796,800 -0.78(-1.82%)
Jan 06, 2003 43.25 43.68 42.79 42.96 4,139,400 -0.44(-1.01%)
Jan 03, 2003 43.29 43.49 42.78 43.40 3,153,400 +0.30(+0.70%)
Jan 02, 2003 42.12 43.20 42.12 43.10 3,523,500 +0.88(+2.08%)
Dec 31, 2002 41.77 42.40 41.30 42.22 2,992,900 +0.17(+0.40%)
Dec 30, 2002 41.60 42.36 41.52 42.05 2,910,400 +0.38(+0.91%)
Dec 27, 2002 42.40 42.58 41.52 41.67 3,114,200 -0.74(-1.74%)
Dec 26, 2002 42.20 42.70 42.01 42.41 3,149,200 +0.41(+0.98%)
Dec 24, 2002 41.30 42.04 41.30 42.00 1,539,900 +0.26(+0.62%)
Dec 23, 2002 41.65 42.31 41.19 41.74 4,159,400 +0.48(+1.16%)
Dec 20, 2002 40.72 41.42 40.70 41.26 10,230,700 +0.79(+1.95%)
Dec 19, 2002 40.70 41.10 40.31 40.47 6,012,900 -0.38(-0.93%)
Dec 18, 2002 41.20 41.55 40.65 40.85 5,865,500 -0.33(-0.80%)
Dec 17, 2002 42.00 42.48 41.05 41.18 5,993,400 -1.22(-2.88%)
Dec 16, 2002 41.60 42.49 41.60 42.40 5,587,600 +0.55(+1.31%)
Dec 13, 2002 43.19 43.19 41.47 41.85 6,354,300 -1.33(-3.08%)
Dec 12, 2002 43.00 43.35 42.60 43.18 4,077,700 +0.03(+0.07%)
Dec 11, 2002 43.35 43.49 42.96 43.15 4,362,300 -0.60(-1.37%)
Dec 10, 2002 43.00 43.90 42.86 43.75 3,033,800 +0.54(+1.25%)
Dec 09, 2002 43.97 43.97 43.15 43.21 3,696,200 -0.76(-1.73%)
Dec 06, 2002 43.30 43.97 43.01 43.97 4,481,000 +0.74(+1.71%)
Dec 05, 2002 43.38 43.57 42.87 43.23 3,734,200 -0.14(-0.32%)
Dec 04, 2002 43.00 43.90 42.94 43.37 5,243,400 +0.47(+1.10%)
Dec 03, 2002 42.05 43.10 42.05 42.90 5,204,100 +0.69(+1.63%)
Dec 02, 2002 42.49 42.98 41.82 42.21 4,593,200 -0.27(-0.64%)
Nov 29, 2002 42.10 42.52 42.09 42.48 2,070,500 +0.20(+0.47%)
Nov 27, 2002 41.35 42.55 40.80 42.28 5,340,800 +0.80(+1.93%)
Nov 26, 2002 41.65 41.98 41.46 41.48 5,783,100 +0.00(+0.00%)
Nov 25, 2002 42.37 42.37 41.30 41.48 5,355,400 -0.55(-1.31%)
Nov 22, 2002 42.01 42.70 41.57 42.03 8,993,600 -0.16(-0.38%)
Nov 21, 2002 43.64 43.65 41.70 42.19 11,676,200 -1.56(-3.57%)
Nov 20, 2002 43.90 43.98 43.25 43.75 5,528,500 -1.15(-2.56%)
Nov 19, 2002 44.65 45.30 44.47 44.90 4,711,400 +0.62(+1.40%)
Nov 18, 2002 44.95 45.10 44.06 44.28 3,253,100 -0.63(-1.40%)
Nov 15, 2002 43.65 44.99 43.57 44.91 4,622,700 +0.66(+1.49%)
Nov 14, 2002 43.41 44.30 43.16 44.25 3,690,800 +0.84(+1.94%)
Nov 13, 2002 42.65 44.20 42.50 43.41 4,398,900 +0.96(+2.26%)
Nov 12, 2002 42.78 43.60 42.01 42.45 5,103,800 -0.80(-1.85%)
Nov 11, 2002 43.42 43.81 42.90 43.25 2,446,600 -0.53(-1.21%)
Nov 08, 2002 43.25 44.15 43.25 43.78 3,339,900 +0.30(+0.69%)
Nov 07, 2002 43.65 44.09 43.15 43.48 3,308,200 -0.05(-0.11%)
Nov 06, 2002 44.10 44.10 42.82 43.53 3,801,300 -0.47(-1.07%)
Nov 05, 2002 43.80 44.27 43.66 44.00 4,367,800 +0.57(+1.31%)
Nov 04, 2002 44.15 44.23 43.08 43.43 3,951,600 -0.87(-1.96%)
Nov 01, 2002 43.75 44.80 43.56 44.30 3,662,300 +0.20(+0.45%)
Oct 31, 2002 43.51 44.10 43.19 44.10 4,189,900 +0.32(+0.73%)
Oct 30, 2002 43.94 44.25 43.21 43.78 4,105,100 +0.12(+0.27%)
Oct 29, 2002 43.25 44.00 42.55 43.66 4,321,100 +0.55(+1.28%)
Oct 28, 2002 44.46 44.50 42.62 43.11 5,099,100 -1.08(-2.44%)
Oct 25, 2002 44.40 45.05 43.75 44.19 4,647,800 -0.39(-0.87%)
Oct 24, 2002 44.50 45.16 44.32 44.58 6,184,000 -0.01(-0.02%)
Oct 23, 2002 44.10 44.90 44.00 44.59 4,643,000 -0.12(-0.27%)
Oct 22, 2002 44.47 44.83 44.25 44.71 4,577,300 -0.19(-0.42%)
Oct 21, 2002 43.57 45.00 43.30 44.90 4,981,800 +1.10(+2.51%)
Oct 18, 2002 43.52 44.16 43.10 43.80 4,864,800 +0.06(+0.14%)
Oct 17, 2002 43.95 44.34 43.32 43.74 5,825,300 +0.19(+0.44%)
Oct 16, 2002 42.30 43.75 42.30 43.55 6,225,200 +0.23(+0.53%)
Oct 15, 2002 43.60 43.82 42.55 43.32 6,559,100 +0.35(+0.81%)
Oct 14, 2002 42.20 43.20 42.16 42.97 3,792,800 +0.30(+0.70%)
Oct 11, 2002 41.58 43.00 40.99 42.67 8,251,400 +1.10(+2.65%)
Oct 10, 2002 41.45 42.00 40.60 41.57 9,239,500 -0.04(-0.10%)
Oct 09, 2002 40.39 41.88 40.26 41.61 120,000 +0.51(+1.24%)
Oct 08, 2002 38.50 41.32 38.50 41.10 23,210,500 +5.32(+14.87%)
Oct 07, 2002 37.00 37.75 35.59 35.78 8,584,400 -1.22(-3.30%)
Oct 04, 2002 37.45 38.08 37.00 37.00 7,821,200 -0.22(-0.59%)
Oct 03, 2002 37.75 38.44 37.05 37.22 7,371,500 -0.53(-1.40%)
Oct 02, 2002 37.70 38.80 37.52 37.75 7,833,700 +0.05(+0.13%)
Oct 01, 2002 37.01 38.00 36.65 37.70 7,536,600 +0.75(+2.03%)
Sep 30, 2002 36.50 37.15 35.60 36.95 8,082,500 +0.26(+0.71%)
Sep 27, 2002 37.40 37.90 36.58 36.69 6,678,600 -0.71(-1.90%)
Sep 26, 2002 37.02 37.80 36.55 37.40 6,552,200 +0.40(+1.08%)
Sep 25, 2002 36.87 37.60 36.35 37.00 6,382,800 +0.23(+0.63%)
Sep 24, 2002 36.90 37.24 36.30 36.77 5,646,700 -0.43(-1.16%)
Sep 23, 2002 37.00 37.84 36.75 37.20 5,222,700 -0.30(-0.80%)
Sep 20, 2002 37.15 37.87 37.15 37.50 8,936,700 +0.35(+0.94%)
Sep 19, 2002 34.00 37.79 34.00 37.15 7,317,300 -0.90(-2.37%)
Sep 18, 2002 38.30 38.74 37.95 38.05 6,934,500 -1.20(-3.06%)
Sep 17, 2002 41.20 41.40 39.22 39.25 6,735,900 -1.70(-4.15%)
Sep 16, 2002 39.85 41.10 39.82 40.95 4,232,100 +0.80(+1.99%)
Sep 13, 2002 39.80 40.93 39.72 40.15 5,707,700 +0.78(+1.98%)
Sep 12, 2002 39.48 40.29 39.18 39.37 4,426,800 -0.12(-0.30%)
Sep 11, 2002 39.91 40.09 39.30 39.49 4,547,400 -0.44(-1.10%)
Sep 10, 2002 39.00 40.21 38.85 39.93 6,809,400 +1.26(+3.26%)
Sep 09, 2002 37.99 39.20 37.80 38.67 6,576,400 +0.68(+1.79%)
Sep 06, 2002 37.40 38.27 37.28 37.99 6,123,200 +0.89(+2.40%)
Sep 05, 2002 37.40 37.49 37.01 37.10 8,732,000 -0.69(-1.83%)
Sep 04, 2002 38.45 39.18 37.70 37.79 7,493,300 -0.63(-1.64%)
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.