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 30, 2007 63.94 64.00 62.90 63.56 5,079,200 -0.03(-0.05%)
Mar 29, 2007 62.97 63.67 62.57 63.59 4,953,154 +0.70(+1.11%)
Mar 28, 2007 62.75 63.33 62.67 62.89 7,390,076 -0.06(-0.10%)
Mar 27, 2007 63.50 63.50 62.87 62.95 6,602,400 -0.94(-1.47%)
Mar 26, 2007 64.02 64.04 63.32 63.89 5,320,700 -0.20(-0.31%)
Mar 23, 2007 63.85 64.16 63.76 64.09 3,149,424 -0.02(-0.03%)
Mar 22, 2007 63.77 64.33 63.50 64.11 4,558,500 -0.07(-0.11%)
Mar 21, 2007 63.22 64.30 63.18 64.18 4,800,121 +0.78(+1.23%)
Mar 20, 2007 62.69 63.51 62.66 63.40 4,345,300 +0.56(+0.89%)
Mar 19, 2007 62.81 63.20 62.75 62.84 5,506,100 +0.27(+0.43%)
Mar 16, 2007 63.77 63.77 62.28 62.57 6,687,700 -0.42(-0.67%)
Mar 15, 2007 62.69 63.44 62.61 62.99 6,198,115 +0.30(+0.48%)
Mar 14, 2007 63.17 63.00 61.89 62.69 5,619,900 +0.53(+0.85%)
Mar 13, 2007 63.17 63.70 62.01 62.16 6,438,100 -1.01(-1.60%)
Mar 12, 2007 62.89 63.32 62.70 63.17 3,652,200 +0.29(+0.46%)
Mar 09, 2007 63.15 63.15 62.62 62.88 6,075,300 -0.17(-0.27%)
Mar 08, 2007 63.00 63.24 62.57 63.05 5,168,600 +0.30(+0.48%)
Mar 07, 2007 63.10 63.17 62.61 62.75 4,346,500 -0.51(-0.81%)
Mar 06, 2007 62.96 63.32 62.89 63.26 5,540,071 +0.49(+0.78%)
Mar 05, 2007 62.93 63.20 62.76 62.77 6,918,200 -0.16(-0.25%)
Mar 02, 2007 63.41 63.66 62.84 62.93 6,344,400 -0.50(-0.79%)
Mar 01, 2007 63.15 63.72 62.50 63.43 8,967,338 +0.28(+0.44%)
Feb 28, 2007 62.57 63.46 62.51 63.15 7,139,700 +0.39(+0.62%)
Feb 27, 2007 64.39 65.00 62.50 62.76 8,262,100 -1.73(-2.68%)
Feb 26, 2007 64.85 64.91 64.38 64.49 4,021,591 -0.09(-0.14%)
Feb 23, 2007 64.43 64.68 64.23 64.58 3,385,000 -0.08(-0.12%)
Feb 22, 2007 64.91 65.00 64.23 64.66 5,618,700 -0.36(-0.55%)
Feb 21, 2007 64.41 65.21 64.40 65.02 5,729,900 +0.39(+0.60%)
Feb 20, 2007 64.42 64.76 64.25 64.63 3,796,600 +0.01(+0.02%)
Feb 16, 2007 64.27 64.95 64.13 64.62 6,386,500 +0.54(+0.84%)
Feb 15, 2007 63.26 64.52 63.25 64.08 4,701,500 +0.73(+1.15%)
Feb 14, 2007 63.80 63.96 63.35 63.35 6,885,860 -0.46(-0.72%)
Feb 13, 2007 63.79 64.14 63.41 63.81 4,969,502 +0.09(+0.14%)
Feb 12, 2007 63.99 64.00 63.56 63.72 4,961,156 -0.19(-0.30%)
Feb 09, 2007 63.72 64.15 62.56 63.91 7,276,500 +0.60(+0.95%)
Feb 08, 2007 63.25 64.11 62.80 63.31 13,901,100 -1.19(-1.84%)
Feb 07, 2007 64.40 64.70 64.22 64.50 4,323,100 +0.11(+0.17%)
Feb 06, 2007 64.84 64.94 64.36 64.39 4,129,800 -0.44(-0.68%)
Feb 05, 2007 65.00 65.00 64.44 64.83 3,646,800 -0.21(-0.32%)
Feb 02, 2007 64.65 65.30 64.64 65.04 3,097,800 -0.34(-0.52%)
Feb 01, 2007 65.00 65.39 64.68 65.38 4,382,800 +0.14(+0.21%)
Jan 31, 2007 65.10 65.36 64.88 65.24 4,277,000 +0.15(+0.23%)
Jan 30, 2007 64.68 65.21 64.40 65.09 5,131,600 +0.49(+0.76%)
Jan 29, 2007 64.45 64.85 64.40 64.60 4,451,200 +0.15(+0.23%)
Jan 26, 2007 64.45 64.81 64.40 64.45 8,566,800 +0.03(+0.05%)
Jan 25, 2007 65.07 65.07 64.33 64.42 3,750,500 -0.78(-1.20%)
Jan 24, 2007 64.74 65.20 64.50 65.20 3,586,600 +0.36(+0.56%)
Jan 23, 2007 64.71 65.11 64.65 64.84 3,860,200 +0.03(+0.05%)
Jan 22, 2007 64.63 65.13 64.54 64.81 5,546,700 -0.01(-0.02%)
Jan 19, 2007 65.01 65.01 64.67 64.82 5,333,700 -0.10(-0.15%)
Jan 18, 2007 64.41 65.54 64.22 64.92 4,144,400 -0.08(-0.12%)
Jan 17, 2007 64.67 65.00 64.56 65.00 4,494,400 +0.15(+0.23%)
Jan 16, 2007 64.50 64.99 64.50 64.85 3,517,700 +0.15(+0.23%)
Jan 12, 2007 64.78 65.25 64.59 64.70 4,982,100 -0.25(-0.38%)
Jan 11, 2007 64.20 65.06 64.20 64.95 6,909,300 +0.80(+1.25%)
Jan 10, 2007 63.00 64.29 62.29 64.15 6,427,100 +0.80(+1.26%)
Jan 09, 2007 63.05 63.47 63.01 63.35 4,916,500 +0.26(+0.41%)
Jan 08, 2007 63.00 63.27 62.86 63.09 6,122,700 +0.14(+0.22%)
Jan 05, 2007 62.70 63.22 62.70 62.95 4,542,400 -0.20(-0.32%)
Jan 04, 2007 62.70 63.25 62.50 63.15 5,414,300 +0.43(+0.69%)
Jan 03, 2007 62.70 63.35 62.45 62.72 6,161,700 +0.17(+0.27%)
Dec 29, 2006 63.10 63.40 62.55 62.55 2,857,700 -0.70(-1.11%)
Dec 28, 2006 62.95 63.36 62.76 63.25 2,489,500 +0.36(+0.57%)
Dec 27, 2006 63.07 63.15 62.59 62.89 2,338,000 +0.05(+0.08%)
Dec 26, 2006 62.93 63.24 62.57 62.84 2,693,700 -0.26(-0.41%)
Dec 22, 2006 63.00 63.73 62.95 63.10 3,017,300 -0.29(-0.46%)
Dec 21, 2006 63.38 63.50 63.04 63.39 3,073,700 +0.09(+0.14%)
Dec 20, 2006 63.32 63.51 63.09 63.30 3,539,600 +0.02(+0.03%)
Dec 19, 2006 62.80 63.54 62.75 63.28 4,259,900 +0.21(+0.33%)
Dec 18, 2006 63.11 63.34 62.65 63.07 3,102,600 +0.20(+0.32%)
Dec 15, 2006 62.47 63.35 62.05 62.87 6,545,700 +0.37(+0.59%)
Dec 14, 2006 62.59 62.86 62.39 62.50 4,092,700 -0.26(-0.41%)
Dec 13, 2006 63.09 63.31 62.49 62.76 3,838,600 -0.09(-0.14%)
Dec 12, 2006 62.86 63.10 62.40 62.85 4,339,200 +0.09(+0.14%)
Dec 11, 2006 63.21 63.38 62.52 62.76 3,828,700 -0.51(-0.81%)
Dec 08, 2006 63.00 63.77 63.00 63.27 3,011,900 -0.15(-0.24%)
Dec 07, 2006 63.65 63.91 63.23 63.42 3,652,400 -0.29(-0.46%)
Dec 06, 2006 64.00 64.00 63.40 63.71 4,691,800 -0.46(-0.72%)
Dec 05, 2006 62.90 64.17 62.90 64.17 6,823,500 +1.29(+2.05%)
Dec 04, 2006 62.18 63.17 62.08 62.88 5,807,200 +0.92(+1.48%)
Dec 01, 2006 61.66 62.11 61.46 61.96 5,289,500 -0.01(-0.02%)
Nov 30, 2006 62.40 62.50 61.90 61.97 5,155,300 -0.50(-0.80%)
Nov 29, 2006 61.82 62.52 61.65 62.47 4,107,600 +0.65(+1.05%)
Nov 28, 2006 61.35 61.92 61.21 61.82 5,873,200 +0.32(+0.52%)
Nov 27, 2006 62.05 62.27 61.42 61.50 4,767,200 -0.84(-1.35%)
Nov 24, 2006 62.04 62.73 62.00 62.34 2,142,800 -0.20(-0.32%)
Nov 22, 2006 62.48 62.72 62.30 62.54 3,593,000 -0.02(-0.03%)
Nov 21, 2006 62.43 62.90 62.40 62.56 5,658,500 +0.06(+0.10%)
Nov 20, 2006 62.18 62.74 62.03 62.50 4,566,300 +0.22(+0.35%)
Nov 17, 2006 61.80 62.38 61.78 62.28 5,036,800 +0.48(+0.78%)
Nov 16, 2006 61.50 62.11 61.44 61.80 6,659,300 +0.56(+0.91%)
Nov 15, 2006 61.85 61.97 61.15 61.24 7,576,900 -0.70(-1.13%)
Nov 14, 2006 61.33 62.08 61.28 61.94 7,792,800 +0.53(+0.86%)
Nov 13, 2006 62.44 62.44 61.16 61.41 8,574,600 -1.14(-1.82%)
Nov 10, 2006 62.61 62.80 62.47 62.55 2,909,100 -0.14(-0.22%)
Nov 09, 2006 63.40 63.50 62.54 62.69 5,012,800 -0.84(-1.32%)
Nov 08, 2006 63.31 63.75 63.25 63.53 3,463,600 +0.13(+0.21%)
Nov 07, 2006 63.26 63.54 63.09 63.40 4,406,600 +0.12(+0.19%)
Nov 06, 2006 63.38 63.38 63.05 63.28 3,361,600 +0.04(+0.06%)
Nov 03, 2006 63.10 63.42 62.96 63.24 3,087,500 +0.03(+0.05%)
Nov 02, 2006 63.20 63.47 63.05 63.21 3,839,700 -0.14(-0.22%)
Nov 01, 2006 63.37 63.65 63.28 63.35 3,567,000 -0.09(-0.14%)
Oct 31, 2006 63.71 63.74 63.06 63.44 3,627,500 -0.09(-0.14%)
Oct 30, 2006 63.64 63.80 63.33 63.53 2,534,900 -0.01(-0.02%)
Oct 27, 2006 63.62 63.76 63.38 63.54 2,975,500 -0.28(-0.44%)
Oct 26, 2006 63.46 63.98 63.40 63.82 4,582,500 +0.18(+0.28%)
Oct 25, 2006 63.30 63.90 62.94 63.64 6,068,000 +0.44(+0.70%)
Oct 24, 2006 62.95 63.48 62.70 63.20 8,868,900 +0.02(+0.03%)
Oct 23, 2006 62.69 63.60 62.62 63.18 4,842,700 +0.37(+0.59%)
Oct 20, 2006 62.97 63.19 62.42 62.81 4,814,000 -0.01(-0.02%)
Oct 19, 2006 63.02 63.25 62.47 62.82 3,842,000 -0.37(-0.59%)
Oct 18, 2006 62.65 63.25 62.36 63.19 6,167,200 +0.82(+1.31%)
Oct 17, 2006 62.43 62.75 62.24 62.37 3,829,400 -0.31(-0.49%)
Oct 16, 2006 62.27 62.82 62.26 62.68 3,871,600 +0.23(+0.37%)
Oct 13, 2006 62.55 62.63 61.95 62.45 6,574,000 -0.40(-0.64%)
Oct 12, 2006 63.50 63.50 62.16 62.85 10,942,300 -1.01(-1.58%)
Oct 11, 2006 62.62 64.13 62.62 63.86 6,152,700 +0.45(+0.71%)
Oct 10, 2006 63.72 63.84 63.14 63.41 5,210,800 -0.31(-0.49%)
Oct 09, 2006 64.30 64.50 63.47 63.72 4,414,500 -0.70(-1.09%)
Oct 06, 2006 64.56 64.78 64.17 64.42 4,038,900 -0.36(-0.56%)
Oct 05, 2006 64.60 64.90 64.10 64.78 3,999,600 -0.13(-0.20%)
Oct 04, 2006 64.81 65.20 64.45 64.91 3,626,200 +0.25(+0.39%)
Oct 03, 2006 64.25 65.04 64.05 64.66 5,275,700 +0.33(+0.51%)
Oct 02, 2006 65.19 65.30 64.17 64.33 4,931,000 -0.93(-1.43%)
Sep 29, 2006 65.05 65.42 65.05 65.26 3,031,200 -0.04(-0.06%)
Sep 28, 2006 65.77 65.87 65.20 65.30 3,405,500 -0.61(-0.93%)
Sep 27, 2006 65.43 65.99 65.16 65.91 4,217,300 +0.48(+0.73%)
Sep 26, 2006 65.32 65.49 65.04 65.43 3,804,800 +0.36(+0.55%)
Sep 25, 2006 64.64 65.42 64.43 65.07 5,095,100 +0.79(+1.23%)
Sep 22, 2006 64.48 64.59 64.05 64.28 3,657,400 -0.33(-0.51%)
Sep 21, 2006 65.12 65.44 64.41 64.61 3,634,900 -0.51(-0.78%)
Sep 20, 2006 65.03 65.39 64.76 65.12 3,859,300 +0.35(+0.54%)
Sep 19, 2006 64.47 64.87 64.25 64.77 2,760,800 +0.29(+0.45%)
Sep 18, 2006 65.34 65.47 64.34 64.48 4,116,900 -0.55(-0.85%)
Sep 15, 2006 64.70 65.12 64.65 65.03 5,788,000 +0.48(+0.74%)
Sep 14, 2006 64.64 64.87 64.50 64.55 3,392,300 -0.09(-0.14%)
Sep 13, 2006 64.75 64.85 64.42 64.64 6,456,300 -0.56(-0.86%)
Sep 12, 2006 64.94 65.20 64.49 65.20 3,480,700 +0.48(+0.74%)
Sep 11, 2006 64.47 64.88 64.37 64.72 2,529,000 -0.01(-0.02%)
Sep 08, 2006 65.03 65.03 64.30 64.73 3,109,500 +0.51(+0.79%)
Sep 07, 2006 64.31 64.63 64.10 64.22 3,953,700 -0.71(-1.09%)
Sep 06, 2006 64.93 65.10 64.78 64.93 2,888,400 -0.27(-0.41%)
Sep 05, 2006 65.20 65.41 65.18 65.20 2,634,600 -0.21(-0.32%)
Sep 01, 2006 65.72 65.75 65.19 65.41 2,725,600 +0.13(+0.20%)
Aug 31, 2006 65.40 65.73 65.27 65.28 2,498,000 -0.36(-0.55%)
Aug 30, 2006 65.49 65.99 65.45 65.64 4,616,000 -0.17(-0.26%)
Aug 29, 2006 64.86 65.90 64.86 65.81 6,725,800 +0.81(+1.25%)
Aug 28, 2006 63.87 65.07 63.87 65.00 4,664,800 +0.82(+1.28%)
Aug 25, 2006 64.00 64.38 63.73 64.18 2,673,300 +0.04(+0.06%)
Aug 24, 2006 64.00 64.56 63.85 64.14 4,266,400 +0.07(+0.11%)
Aug 23, 2006 63.45 64.14 63.31 64.07 3,815,500 +0.33(+0.52%)
Aug 22, 2006 63.24 63.83 63.20 63.74 3,142,600 +0.44(+0.70%)
Aug 21, 2006 63.07 63.48 63.00 63.30 2,342,600 +0.29(+0.46%)
Aug 18, 2006 62.62 63.10 62.31 63.01 3,300,800 +0.35(+0.56%)
Aug 17, 2006 63.20 63.29 62.42 62.66 4,791,500 -0.63(-1.00%)
Aug 16, 2006 63.45 63.58 63.13 63.29 3,387,100 -0.30(-0.47%)
Aug 15, 2006 63.99 64.00 63.42 63.59 4,445,000 -0.36(-0.56%)
Aug 14, 2006 63.30 63.96 63.30 63.95 4,108,000 +0.62(+0.98%)
Aug 11, 2006 62.99 63.47 62.96 63.33 1,966,900 +0.13(+0.21%)
Aug 10, 2006 62.81 63.48 62.81 63.20 3,087,900 +0.36(+0.57%)
Aug 09, 2006 63.41 63.94 62.84 62.84 3,130,300 -0.78(-1.23%)
Aug 08, 2006 63.49 63.81 63.33 63.62 3,129,900 +0.46(+0.73%)
Aug 07, 2006 63.11 63.24 62.00 63.16 2,963,600 -0.01(-0.02%)
Aug 04, 2006 62.80 63.37 62.55 63.17 3,070,700 +0.33(+0.53%)
Aug 03, 2006 63.21 63.39 62.83 62.84 3,586,400 -0.36(-0.57%)
Aug 02, 2006 62.95 63.24 62.37 63.20 4,249,300 +0.03(+0.05%)
Aug 01, 2006 63.20 63.73 62.85 63.17 3,479,200 -0.21(-0.33%)
Jul 31, 2006 63.19 63.56 62.87 63.38 3,934,800 +0.25(+0.40%)
Jul 28, 2006 62.98 63.34 62.73 63.13 3,117,400 +0.64(+1.02%)
Jul 27, 2006 63.84 63.85 62.41 62.49 4,194,600 -1.14(-1.79%)
Jul 26, 2006 62.87 63.98 62.82 63.63 4,796,800 +0.91(+1.45%)
Jul 25, 2006 63.13 63.54 62.54 62.72 5,030,900 -0.63(-0.99%)
Jul 24, 2006 62.76 63.40 62.71 63.35 3,850,200 +0.59(+0.94%)
Jul 21, 2006 62.54 63.04 62.31 62.76 4,319,400 +0.28(+0.45%)
Jul 20, 2006 62.99 63.09 62.48 62.48 3,363,500 -0.19(-0.30%)
Jul 19, 2006 63.23 63.55 62.53 62.67 5,856,800 -0.54(-0.85%)
Jul 18, 2006 62.30 63.25 62.28 63.21 8,061,300 +0.93(+1.49%)
Jul 17, 2006 61.40 62.35 61.34 62.28 5,653,500 +0.48(+0.78%)
Jul 14, 2006 62.00 62.10 61.51 61.80 4,958,500 -0.27(-0.43%)
Jul 13, 2006 61.95 62.34 61.60 62.07 7,825,100 +0.97(+1.59%)
Jul 12, 2006 61.52 62.00 61.05 61.10 4,395,300 -0.49(-0.80%)
Jul 11, 2006 60.81 61.60 60.78 61.59 4,243,700 +0.64(+1.05%)
Jul 10, 2006 60.65 61.02 60.61 60.95 3,276,400 +0.49(+0.81%)
Jul 07, 2006 60.35 60.72 60.23 60.46 2,495,800 +0.10(+0.17%)
Jul 06, 2006 60.11 60.67 60.07 60.36 3,481,400 +0.09(+0.15%)
Jul 05, 2006 60.27 60.72 60.10 60.27 3,799,300 +0.00(+0.00%)
Jul 03, 2006 60.60 60.73 60.20 60.27 1,810,800 +0.23(+0.38%)
Jun 30, 2006 59.55 60.50 59.55 60.04 5,366,400 +0.54(+0.91%)
Jun 29, 2006 59.36 59.59 59.07 59.50 2,957,400 +0.59(+1.00%)
Jun 28, 2006 59.16 59.37 58.77 58.91 3,054,000 -0.20(-0.34%)
Jun 27, 2006 58.71 59.59 58.65 59.11 3,501,200 -0.40(-0.67%)
Jun 26, 2006 59.31 59.61 59.07 59.51 2,866,900 +0.02(+0.03%)
Jun 23, 2006 59.63 60.03 59.45 59.49 2,952,500 -0.53(-0.88%)
Jun 22, 2006 59.55 60.37 59.32 60.02 4,317,300 +0.41(+0.69%)
Jun 21, 2006 59.43 59.94 59.31 59.61 3,471,200 +0.32(+0.54%)
Jun 20, 2006 59.24 59.86 59.11 59.29 3,961,500 -0.02(-0.03%)
Jun 19, 2006 59.93 60.08 59.11 59.31 3,811,300 -0.39(-0.65%)
Jun 16, 2006 59.38 59.85 59.38 59.70 6,196,600 +0.62(+1.05%)
Jun 15, 2006 58.99 59.08 58.62 59.08 5,154,300 +0.22(+0.37%)
Jun 14, 2006 58.74 59.08 58.55 58.86 4,012,000 -0.13(-0.22%)
Jun 13, 2006 59.45 59.84 58.92 58.99 5,054,500 -0.73(-1.22%)
Jun 12, 2006 59.78 60.10 59.56 59.72 3,964,600 -0.21(-0.35%)
Jun 09, 2006 60.00 60.30 59.70 59.93 3,212,000 -0.20(-0.33%)
Jun 08, 2006 60.16 60.52 59.87 60.13 5,256,400 -0.17(-0.28%)
Jun 07, 2006 60.66 60.79 60.30 60.30 4,118,700 -0.22(-0.36%)
Jun 06, 2006 60.04 60.52 59.75 60.52 4,488,600 +0.77(+1.29%)
Jun 05, 2006 60.37 60.50 59.66 59.75 4,318,100 -0.92(-1.52%)
Jun 02, 2006 60.87 61.00 60.22 60.67 4,373,400 -0.43(-0.70%)
Jun 01, 2006 60.37 61.19 60.34 61.10 4,681,900 +0.64(+1.06%)
May 31, 2006 60.33 60.52 60.02 60.46 4,409,100 +0.04(+0.07%)
May 30, 2006 60.21 60.65 60.21 60.42 3,523,000 -0.24(-0.40%)
May 26, 2006 60.68 60.77 60.36 60.66 4,104,100 +0.10(+0.17%)
May 25, 2006 60.30 60.62 60.11 60.56 5,509,900 +0.20(+0.33%)
May 24, 2006 59.77 60.52 59.36 60.36 5,498,600 +0.63(+1.05%)
May 23, 2006 59.65 60.13 59.55 59.73 5,006,200 +0.46(+0.78%)
May 22, 2006 58.40 59.58 58.35 59.27 5,482,200 +0.67(+1.14%)
May 19, 2006 58.69 58.91 58.10 58.60 5,633,200 -0.09(-0.15%)
May 18, 2006 59.35 59.47 58.60 58.69 4,429,900 -0.96(-1.61%)
May 17, 2006 59.22 60.00 59.16 59.65 5,313,700 -0.01(-0.02%)
May 16, 2006 59.50 60.00 59.45 59.66 4,453,500 -0.05(-0.08%)
May 15, 2006 58.67 59.85 58.51 59.71 7,062,800 +1.07(+1.82%)
May 12, 2006 58.36 58.68 57.91 58.64 4,834,700 +0.29(+0.50%)
May 11, 2006 58.70 58.81 58.17 58.35 3,133,900 -0.49(-0.83%)
May 10, 2006 58.56 59.01 58.42 58.84 3,168,500 +0.13(+0.22%)
May 09, 2006 58.60 58.82 58.42 58.71 2,878,000 -0.19(-0.32%)
May 08, 2006 59.06 59.25 58.75 58.90 3,695,800 -0.28(-0.47%)
May 05, 2006 58.98 59.31 58.80 59.18 3,899,500 +0.44(+0.75%)
May 04, 2006 58.50 58.99 58.47 58.74 4,345,500 +0.29(+0.50%)
May 03, 2006 57.75 58.45 57.69 58.45 3,961,800 +0.50(+0.86%)
May 02, 2006 58.13 58.17 57.75 57.95 3,267,600 -0.22(-0.38%)
May 01, 2006 58.25 58.72 57.98 58.17 3,901,200 -0.07(-0.12%)
Apr 28, 2006 58.15 58.35 57.91 58.24 4,950,700 +0.16(+0.28%)
Apr 27, 2006 56.95 58.31 56.95 58.08 6,510,600 +0.22(+0.38%)
Apr 26, 2006 57.82 58.03 57.72 57.86 4,331,000 +0.36(+0.63%)
Apr 25, 2006 57.05 57.84 57.01 57.50 5,627,300 +0.23(+0.40%)
Apr 24, 2006 57.21 57.56 56.51 57.27 6,023,000 +0.07(+0.12%)
Apr 21, 2006 57.45 57.61 57.09 57.20 5,696,000 -0.10(-0.17%)
Apr 20, 2006 58.02 58.21 57.30 57.30 6,195,800 -0.78(-1.34%)
Apr 19, 2006 58.18 58.65 57.95 58.08 4,554,900 +0.00(+0.00%)
Apr 18, 2006 57.79 58.29 57.55 58.08 3,285,300 +0.69(+1.20%)
Apr 17, 2006 57.64 57.80 57.31 57.39 2,696,200 -0.48(-0.83%)
Apr 13, 2006 57.88 58.12 57.68 57.87 2,567,600 -0.01(-0.02%)
Apr 12, 2006 57.84 57.99 57.79 57.88 2,186,400 +0.07(+0.12%)
Apr 11, 2006 58.16 58.21 57.53 57.81 2,902,700 -0.28(-0.48%)
Apr 10, 2006 57.76 58.35 57.76 58.09 3,203,300 +0.29(+0.50%)
Apr 07, 2006 58.18 58.38 57.73 57.80 3,924,900 -0.22(-0.38%)
Apr 06, 2006 57.78 58.28 57.55 58.02 3,452,200 +0.13(+0.22%)
Apr 05, 2006 57.79 58.02 57.58 57.89 3,505,100 +0.08(+0.14%)
Apr 04, 2006 57.67 57.92 57.62 57.81 3,549,100 -0.04(-0.07%)
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.