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 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%)
Oct 01, 2007 73.54 74.24 73.50 74.01 7,216,500 +0.75(+1.02%)
Sep 28, 2007 72.63 73.29 72.50 73.26 6,633,700 +0.64(+0.88%)
Sep 27, 2007 72.30 72.85 72.23 72.62 5,488,400 +0.39(+0.54%)
Sep 26, 2007 71.37 72.54 71.33 72.23 6,429,200 +1.01(+1.42%)
Sep 25, 2007 70.85 71.73 70.75 71.22 5,707,922 -0.03(-0.04%)
Sep 24, 2007 71.46 71.90 70.95 71.25 8,124,000 -0.19(-0.27%)
Sep 21, 2007 71.46 71.99 71.03 71.44 7,783,400 +0.41(+0.58%)
Sep 20, 2007 70.90 71.45 70.83 71.03 5,230,915 -0.08(-0.11%)
Sep 19, 2007 71.00 71.35 70.08 71.11 6,960,989 +0.23(+0.32%)
Sep 18, 2007 70.00 71.10 69.71 70.88 6,007,580 +1.08(+1.55%)
Sep 17, 2007 69.36 70.06 69.12 69.80 5,095,900 +0.24(+0.35%)
Sep 14, 2007 69.47 70.27 69.40 69.56 4,850,700 -0.32(-0.46%)
Sep 13, 2007 69.87 70.48 69.60 69.88 6,851,300 +0.30(+0.43%)
Sep 12, 2007 69.65 69.97 69.37 69.58 5,478,400 -0.29(-0.42%)
Sep 11, 2007 69.34 69.99 69.02 69.87 6,585,900 +1.41(+2.06%)
Sep 10, 2007 68.05 68.84 68.02 68.46 4,645,551 +0.48(+0.71%)
Sep 07, 2007 68.00 68.62 67.68 67.98 5,439,467 -0.58(-0.85%)
Sep 06, 2007 67.64 69.05 67.32 68.56 4,787,700 +0.62(+0.91%)
Sep 05, 2007 67.82 68.22 66.63 67.94 4,537,400 -0.67(-0.98%)
Sep 04, 2007 68.34 68.90 68.17 68.61 4,545,900 +0.58(+0.85%)
Aug 31, 2007 68.23 68.73 67.50 68.03 6,216,000 +0.17(+0.25%)
Aug 30, 2007 67.71 68.26 67.61 67.86 3,953,200 -0.33(-0.48%)
Aug 29, 2007 67.70 68.29 67.34 68.19 3,789,000 +0.68(+1.01%)
Aug 28, 2007 68.00 68.18 67.34 67.51 4,927,800 -0.59(-0.87%)
Aug 27, 2007 67.91 68.39 67.75 68.10 3,175,057 -0.12(-0.18%)
Aug 24, 2007 68.07 68.39 67.83 68.22 3,995,100 +0.31(+0.46%)
Aug 23, 2007 68.88 69.02 67.44 67.91 6,499,900 -0.89(-1.29%)
Aug 22, 2007 68.63 68.90 67.80 68.80 7,342,300 +0.35(+0.51%)
Aug 21, 2007 68.31 68.82 68.10 68.45 4,848,700 -0.16(-0.23%)
Aug 20, 2007 69.19 69.65 68.15 68.61 4,963,400 -0.77(-1.11%)
Aug 17, 2007 69.68 69.82 68.28 69.38 8,667,353 +1.01(+1.48%)
Aug 16, 2007 66.51 68.57 66.50 68.37 9,704,682 +1.03(+1.53%)
Aug 15, 2007 66.91 68.52 66.80 67.34 6,099,597 +0.18(+0.27%)
Aug 14, 2007 68.35 68.55 66.83 67.16 5,052,697 -0.92(-1.35%)
Aug 13, 2007 68.05 68.67 67.20 68.08 5,285,900 +0.13(+0.19%)
Aug 10, 2007 67.68 68.63 67.20 67.95 7,598,035 -0.55(-0.80%)
Aug 09, 2007 69.45 70.25 68.50 68.50 8,567,074 -1.44(-2.06%)
Aug 08, 2007 68.67 70.17 68.51 69.94 6,706,715 +0.78(+1.13%)
Aug 07, 2007 68.19 69.83 67.95 69.16 9,067,668 +0.65(+0.95%)
Aug 06, 2007 67.11 68.55 66.75 68.51 7,561,212 +1.44(+2.15%)
Aug 03, 2007 67.43 67.50 66.81 67.07 6,113,908 +0.26(+0.39%)
Aug 02, 2007 66.99 67.22 66.25 66.81 5,264,652 +0.38(+0.57%)
Aug 01, 2007 65.11 66.74 65.10 66.43 6,558,519 +0.81(+1.23%)
Jul 31, 2007 66.05 66.50 65.56 65.62 6,964,124 -0.28(-0.42%)
Jul 30, 2007 66.78 68.90 65.13 65.90 7,404,661 +0.24(+0.37%)
Jul 27, 2007 67.15 67.28 65.63 65.66 8,874,256 -1.18(-1.77%)
Jul 26, 2007 67.45 68.25 66.40 66.84 10,339,011 -1.48(-2.17%)
Jul 25, 2007 66.82 68.96 66.82 68.32 11,364,671 +2.06(+3.11%)
Jul 24, 2007 66.00 66.90 65.61 66.26 8,247,393 -0.33(-0.50%)
Jul 23, 2007 65.02 66.87 64.75 66.59 10,956,961 +1.92(+2.97%)
Jul 20, 2007 65.20 65.20 64.25 64.67 11,559,329 -0.80(-1.22%)
Jul 19, 2007 66.22 66.52 65.25 65.47 9,939,153 -0.66(-1.00%)
Jul 18, 2007 66.27 66.55 65.60 66.13 7,536,067 -0.27(-0.41%)
Jul 17, 2007 67.13 67.25 66.25 66.40 24,336,168 -0.59(-0.88%)
Jul 16, 2007 66.61 67.25 66.56 66.99 4,474,400 +0.14(+0.21%)
Jul 13, 2007 67.00 67.00 66.26 66.85 4,891,328 -0.09(-0.13%)
Jul 12, 2007 66.26 67.00 66.00 66.94 5,630,200 +0.83(+1.26%)
Jul 11, 2007 65.58 66.21 65.47 66.11 4,932,200 +0.24(+0.36%)
Jul 10, 2007 66.05 66.55 65.84 65.87 7,152,506 -0.18(-0.27%)
Jul 09, 2007 66.05 66.44 66.00 66.05 4,156,505 -0.17(-0.26%)
Jul 06, 2007 65.92 66.42 65.65 66.22 3,851,025 +0.31(+0.47%)
Jul 05, 2007 65.74 66.51 65.68 65.91 5,679,186 +0.32(+0.49%)
Jul 03, 2007 65.48 65.71 65.04 65.59 3,485,656 +0.29(+0.44%)
Jul 02, 2007 64.85 66.00 65.00 65.30 7,159,228 +0.45(+0.69%)
Jun 29, 2007 65.25 65.61 64.36 64.85 6,917,874 -0.40(-0.61%)
Jun 28, 2007 65.17 65.71 64.70 65.25 5,104,766 +0.08(+0.12%)
Jun 27, 2007 64.57 65.54 64.25 65.17 5,194,389 +0.51(+0.79%)
Jun 26, 2007 64.65 65.20 64.51 64.66 7,752,166 +0.01(+0.02%)
Jun 25, 2007 64.70 65.20 64.33 64.65 5,993,081 -0.21(-0.32%)
Jun 22, 2007 65.58 65.98 64.71 64.86 7,719,089 -1.02(-1.55%)
Jun 21, 2007 65.52 66.07 65.50 65.88 4,325,600 +0.36(+0.55%)
Jun 20, 2007 66.12 66.42 65.52 65.52 4,804,400 -0.28(-0.43%)
Jun 19, 2007 66.38 66.39 65.52 65.80 6,367,900 -0.79(-1.19%)
Jun 18, 2007 66.69 66.90 66.54 66.59 3,514,200 -0.09(-0.13%)
Jun 15, 2007 67.16 67.76 66.66 66.68 7,758,200 -0.21(-0.31%)
Jun 14, 2007 66.47 67.09 66.35 66.89 5,175,000 +0.50(+0.75%)
Jun 13, 2007 66.08 66.42 65.54 66.39 5,708,300 +0.36(+0.55%)
Jun 12, 2007 65.96 66.64 65.77 66.03 6,423,000 -0.01(-0.02%)
Jun 11, 2007 66.30 66.61 65.98 66.04 5,049,168 -0.57(-0.86%)
Jun 08, 2007 66.21 66.64 65.83 66.61 7,002,002 +0.26(+0.39%)
Jun 07, 2007 66.96 67.16 66.29 66.35 7,122,276 -0.71(-1.06%)
Jun 06, 2007 67.32 67.50 67.00 67.06 5,435,350 -0.56(-0.83%)
Jun 05, 2007 67.77 68.36 67.59 67.62 5,889,647 -0.69(-1.01%)
Jun 04, 2007 68.00 68.70 68.00 68.31 3,721,153 -0.39(-0.57%)
Jun 01, 2007 68.65 68.96 68.35 68.70 4,965,225 +0.37(+0.54%)
May 31, 2007 68.51 68.91 68.26 68.33 5,711,908 -0.24(-0.35%)
May 30, 2007 68.48 68.76 68.06 68.57 5,645,311 +0.09(+0.13%)
May 29, 2007 68.66 69.00 68.33 68.48 5,001,889 -0.34(-0.49%)
May 25, 2007 68.45 69.00 68.38 68.82 4,080,800 +0.37(+0.54%)
May 24, 2007 68.74 69.06 68.37 68.45 6,077,800 -0.24(-0.35%)
May 23, 2007 68.75 68.92 68.54 68.69 4,412,039 +0.02(+0.03%)
May 22, 2007 68.83 69.00 68.37 68.67 5,804,400 -0.36(-0.52%)
May 21, 2007 68.50 69.41 68.39 69.03 7,068,250 -0.45(-0.65%)
May 18, 2007 68.77 69.64 68.69 69.48 8,369,071 +0.99(+1.45%)
May 17, 2007 68.64 68.71 68.13 68.49 5,727,448 -0.15(-0.22%)
May 16, 2007 67.45 68.80 67.27 68.64 8,944,800 +1.19(+1.76%)
May 15, 2007 67.04 67.59 66.90 67.45 6,784,700 +0.66(+0.99%)
May 14, 2007 66.71 67.00 66.45 66.79 4,923,002 -0.01(-0.01%)
May 11, 2007 66.35 66.85 66.19 66.80 3,675,000 +0.45(+0.68%)
May 10, 2007 67.17 67.17 66.32 66.35 4,311,502 -0.82(-1.22%)
May 09, 2007 67.15 67.49 67.04 67.17 3,391,087 +0.02(+0.03%)
May 08, 2007 67.20 67.60 67.10 67.15 3,268,550 -0.33(-0.49%)
May 07, 2007 67.54 67.69 67.30 67.48 2,397,990 +0.06(+0.09%)
May 04, 2007 67.43 67.60 67.22 67.42 3,246,300 +0.11(+0.16%)
May 03, 2007 67.08 67.72 67.05 67.31 5,205,151 +0.29(+0.43%)
May 02, 2007 66.80 67.10 66.51 67.02 5,458,582 +0.62(+0.93%)
May 01, 2007 66.15 66.51 65.97 66.40 4,108,346 +0.31(+0.47%)
Apr 30, 2007 66.19 66.72 66.07 66.09 5,503,484 -0.20(-0.30%)
Apr 27, 2007 65.85 66.57 65.78 66.29 4,524,619 -0.12(-0.18%)
Apr 26, 2007 67.40 67.40 66.31 66.41 6,385,551 -0.57(-0.85%)
Apr 25, 2007 66.77 67.24 66.30 66.98 5,913,670 +0.57(+0.86%)
Apr 24, 2007 66.56 66.86 66.13 66.41 4,584,740 -0.18(-0.27%)
Apr 23, 2007 66.56 66.96 66.55 66.59 4,419,695 -0.06(-0.09%)
Apr 20, 2007 66.25 66.82 66.25 66.65 8,037,075 +0.62(+0.94%)
Apr 19, 2007 65.89 66.03 65.55 66.03 5,284,171 +0.11(+0.17%)
Apr 18, 2007 65.55 65.98 65.52 65.92 5,901,256 +0.12(+0.18%)
Apr 17, 2007 64.68 66.01 64.44 65.80 12,026,572 +1.24(+1.92%)
Apr 16, 2007 64.40 64.69 64.31 64.56 6,314,061 +0.16(+0.25%)
Apr 13, 2007 64.40 64.59 64.00 64.40 4,947,403 +0.24(+0.37%)
Apr 12, 2007 63.90 64.31 63.65 64.16 8,138,243 +0.95(+1.50%)
Apr 11, 2007 63.24 63.42 63.00 63.21 5,401,020 -0.20(-0.32%)
Apr 10, 2007 62.95 63.46 62.87 63.41 6,447,018 +0.42(+0.67%)
Apr 09, 2007 63.60 63.75 62.96 62.99 6,847,400 -0.69(-1.08%)
Apr 05, 2007 63.73 63.83 63.43 63.68 4,372,600 -0.05(-0.08%)
Apr 04, 2007 63.45 63.84 63.34 63.73 5,054,137 +0.33(+0.52%)
Apr 03, 2007 63.70 63.80 63.27 63.40 5,588,600 +0.01(+0.02%)
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.