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 (%)
Jan 31, 2013 73.36 73.37 72.68 72.85 5,678,358 -0.36(-0.49%)
Jan 30, 2013 72.87 73.46 72.84 73.21 5,179,558 +0.27(+0.37%)
Jan 29, 2013 72.46 72.95 72.46 72.94 6,654,993 +0.33(+0.45%)
Jan 28, 2013 72.41 72.67 72.30 72.61 3,740,937 +0.12(+0.17%)
Jan 25, 2013 72.40 72.55 72.23 72.49 4,155,670 +0.26(+0.36%)
Jan 24, 2013 71.91 72.38 71.91 72.23 5,136,392 +0.42(+0.58%)
Jan 23, 2013 72.08 72.29 71.74 71.81 4,811,936 -0.39(-0.54%)
Jan 22, 2013 72.39 72.45 72.02 72.20 7,042,115 -0.28(-0.39%)
Jan 18, 2013 72.22 72.54 72.13 72.48 7,743,257 +0.05(+0.07%)
Jan 17, 2013 71.64 72.47 71.30 72.43 7,496,306 +0.95(+1.33%)
Jan 16, 2013 71.33 71.80 71.26 71.48 5,000,995 -0.12(-0.17%)
Jan 15, 2013 71.17 71.74 70.87 71.60 5,546,009 +0.31(+0.43%)
Jan 14, 2013 70.89 71.42 70.77 71.29 5,631,711 +0.41(+0.58%)
Jan 11, 2013 70.72 70.89 70.56 70.88 4,669,020 +0.07(+0.10%)
Jan 10, 2013 70.19 70.92 70.16 70.81 6,924,849 +0.80(+1.14%)
Jan 09, 2013 69.95 70.04 69.57 70.01 6,280,826 +0.35(+0.50%)
Jan 08, 2013 69.25 69.70 69.25 69.66 5,072,511 +0.21(+0.30%)
Jan 07, 2013 69.53 69.69 69.16 69.45 5,658,376 -0.01(-0.01%)
Jan 04, 2013 69.29 69.63 69.10 69.46 4,512,301 +0.10(+0.14%)
Jan 03, 2013 69.28 69.48 69.05 69.36 5,200,296 +0.03(+0.04%)
Jan 02, 2013 69.23 69.33 68.64 69.33 8,056,616 +0.90(+1.32%)
Dec 31, 2012 67.78 68.44 67.39 68.43 5,883,937 +0.41(+0.60%)
Dec 28, 2012 68.34 68.69 68.01 68.02 3,764,538 -0.65(-0.95%)
Dec 27, 2012 68.75 68.93 68.19 68.67 4,748,031 -0.17(-0.25%)
Dec 26, 2012 69.41 69.43 68.58 68.84 3,731,341 -0.59(-0.85%)
Dec 24, 2012 69.33 69.60 69.01 69.43 2,071,245 -0.20(-0.29%)
Dec 21, 2012 69.98 70.09 69.23 69.63 8,751,056 -0.48(-0.68%)
Dec 20, 2012 70.03 70.25 69.67 70.11 6,455,303 +0.23(+0.33%)
Dec 19, 2012 70.55 70.65 69.85 69.88 6,276,397 -0.65(-0.92%)
Dec 18, 2012 70.27 70.77 70.00 70.53 5,541,693 +0.16(+0.23%)
Dec 17, 2012 70.26 70.58 70.10 70.37 5,934,247 +0.21(+0.30%)
Dec 14, 2012 70.10 70.45 70.01 70.16 5,068,234 -0.05(-0.07%)
Dec 13, 2012 70.32 70.46 70.10 70.21 4,325,145 -0.03(-0.04%)
Dec 12, 2012 70.50 70.75 70.16 70.24 4,483,373 -0.18(-0.26%)
Dec 11, 2012 70.21 70.89 70.09 70.42 5,840,858 +0.21(+0.30%)
Dec 10, 2012 70.02 70.33 70.00 70.21 4,123,909 -0.05(-0.07%)
Dec 07, 2012 70.06 70.27 69.85 70.26 3,892,277 +0.24(+0.34%)
Dec 06, 2012 69.81 70.02 69.75 70.02 4,086,149 +0.31(+0.44%)
Dec 05, 2012 69.50 70.09 69.30 69.71 4,841,816 -0.15(-0.21%)
Dec 04, 2012 69.84 70.02 69.65 69.86 3,644,863 -0.35(-0.50%)
Nov 30, 2012 70.31 70.35 69.74 70.21 6,668,587 -0.10(-0.14%)
Nov 29, 2012 70.39 70.64 70.17 70.31 4,284,689 -0.04(-0.06%)
Nov 28, 2012 69.91 70.59 69.81 70.35 4,434,007 +0.24(+0.34%)
Nov 27, 2012 69.92 70.42 69.69 70.11 4,794,817 +0.11(+0.16%)
Nov 26, 2012 69.79 70.05 69.60 70.00 3,855,955 -0.19(-0.27%)
Nov 23, 2012 69.50 70.36 69.50 70.19 3,427,889 +0.88(+1.27%)
Nov 21, 2012 68.98 69.40 68.68 69.31 4,106,494 +0.40(+0.58%)
Nov 20, 2012 68.60 68.93 68.32 68.91 5,456,938 +0.13(+0.19%)
Nov 19, 2012 68.57 68.80 68.16 68.78 5,512,081 +0.47(+0.69%)
Nov 16, 2012 68.02 68.50 67.79 68.31 5,178,790 +0.12(+0.18%)
Nov 15, 2012 68.12 68.31 67.72 68.19 4,668,857 +0.02(+0.03%)
Nov 14, 2012 68.56 68.71 68.04 68.17 4,711,238 -0.41(-0.60%)
Nov 13, 2012 68.72 69.17 68.51 68.58 3,792,021 -0.03(-0.04%)
Nov 12, 2012 68.78 68.97 68.57 68.61 3,906,332 -0.24(-0.35%)
Nov 09, 2012 68.63 69.15 68.56 68.85 5,598,628 +0.06(+0.09%)
Nov 08, 2012 68.89 69.30 68.60 68.79 5,532,132 -0.20(-0.29%)
Nov 07, 2012 69.17 69.40 68.54 68.99 5,913,100 -0.36(-0.52%)
Nov 06, 2012 68.76 69.61 68.76 69.35 4,800,218 +0.35(+0.51%)
Nov 05, 2012 68.57 69.08 68.32 69.00 4,759,037 -0.05(-0.07%)
Nov 02, 2012 69.69 69.77 68.93 69.05 4,352,341 -0.39(-0.56%)
Nov 01, 2012 69.25 69.67 69.12 69.44 4,421,296 +0.20(+0.29%)
Oct 31, 2012 69.17 69.69 68.97 69.24 5,490,642 +0.26(+0.38%)
Oct 26, 2012 69.13 68.98 68.98 68.98 5,200,000 +0.09(+0.13%)
Oct 25, 2012 68.64 69.09 68.52 68.89 4,805,526 +0.49(+0.72%)
Oct 24, 2012 68.56 69.03 68.23 68.40 5,619,687 -0.12(-0.18%)
Oct 23, 2012 69.17 69.26 68.36 68.52 5,692,829 -1.36(-1.95%)
Oct 19, 2012 70.62 70.90 69.61 69.88 9,572,919 -0.88(-1.24%)
Oct 18, 2012 70.13 70.91 70.08 70.76 8,081,320 +0.66(+0.94%)
Oct 17, 2012 70.23 70.93 69.95 70.10 9,153,133 -0.20(-0.28%)
Oct 16, 2012 70.50 70.89 70.24 70.30 5,802,344 -0.04(-0.06%)
Oct 15, 2012 70.04 70.39 69.75 70.34 4,700,699 +0.29(+0.41%)
Oct 12, 2012 70.10 70.67 69.94 70.05 6,159,733 +0.23(+0.33%)
Oct 11, 2012 70.75 70.84 69.82 69.82 5,258,134 -0.47(-0.67%)
Oct 10, 2012 71.18 71.37 70.09 70.29 5,150,894 -0.82(-1.15%)
Oct 09, 2012 71.19 71.47 71.08 71.11 4,673,175 -0.08(-0.11%)
Oct 08, 2012 71.00 71.41 70.86 71.19 3,023,522 +0.09(+0.13%)
Oct 05, 2012 71.11 71.39 70.90 71.10 5,491,655 +0.23(+0.32%)
Oct 04, 2012 70.78 71.06 70.70 70.87 4,630,519 +0.17(+0.24%)
Oct 03, 2012 70.78 70.96 70.49 70.70 4,276,516 +0.08(+0.11%)
Oct 02, 2012 70.85 71.06 70.25 70.62 4,100,397 -0.03(-0.04%)
Oct 01, 2012 70.70 71.22 70.53 70.65 4,794,656 -0.12(-0.17%)
Sep 28, 2012 70.62 70.80 70.35 70.77 5,021,841 +0.13(+0.18%)
Sep 27, 2012 70.48 70.84 70.28 70.64 3,373,332 +0.22(+0.31%)
Sep 26, 2012 70.63 70.99 70.41 70.42 3,758,270 +0.07(+0.10%)
Sep 25, 2012 70.94 71.03 70.26 70.35 5,642,450 -0.35(-0.50%)
Sep 24, 2012 70.57 70.87 70.41 70.70 4,526,720 +0.15(+0.21%)
Sep 21, 2012 71.50 71.50 70.47 70.55 8,270,587 -0.69(-0.97%)
Sep 20, 2012 70.79 71.58 70.76 71.24 4,790,045 +0.39(+0.55%)
Sep 19, 2012 70.84 71.18 70.50 70.85 4,902,440 +0.12(+0.17%)
Sep 18, 2012 70.39 70.91 70.32 70.73 4,725,343 +0.34(+0.48%)
Sep 17, 2012 70.44 70.86 70.22 70.39 6,596,565 -0.07(-0.10%)
Sep 14, 2012 70.91 71.03 70.26 70.46 7,448,653 -0.42(-0.59%)
Sep 13, 2012 70.27 71.07 70.00 70.88 8,461,140 +0.82(+1.17%)
Sep 12, 2012 71.52 71.72 69.96 70.06 10,485,310 -1.52(-2.12%)
Sep 11, 2012 71.78 71.98 71.46 71.58 4,270,368 -0.26(-0.36%)
Sep 10, 2012 72.00 72.09 71.76 71.84 3,953,237 -0.26(-0.36%)
Sep 07, 2012 72.15 72.50 72.00 72.10 4,609,152 -0.05(-0.07%)
Sep 06, 2012 71.86 72.34 71.82 72.15 5,226,334 +0.61(+0.85%)
Sep 05, 2012 71.85 72.09 71.36 71.54 5,277,247 -0.94(-1.30%)
Sep 04, 2012 72.55 72.68 71.97 72.48 4,925,873 +0.05(+0.07%)
Aug 31, 2012 72.44 72.76 72.19 72.43 5,234,039 +0.25(+0.35%)
Aug 30, 2012 72.51 72.58 72.08 72.18 3,881,239 -0.60(-0.82%)
Aug 29, 2012 73.03 73.24 72.73 72.78 3,770,471 -0.39(-0.53%)
Aug 27, 2012 73.01 73.66 72.92 73.17 3,472,106 +0.11(+0.15%)
Aug 24, 2012 72.66 73.26 72.58 73.06 3,989,852 +0.40(+0.55%)
Aug 23, 2012 72.95 72.99 72.50 72.66 3,832,098 -0.23(-0.32%)
Aug 22, 2012 72.76 73.08 72.46 72.89 4,331,794 -0.12(-0.16%)
Aug 21, 2012 73.30 73.48 73.00 73.01 3,917,825 -0.32(-0.44%)
Aug 20, 2012 73.27 73.49 72.88 73.33 3,356,766 -0.06(-0.08%)
Aug 17, 2012 73.57 73.65 73.12 73.39 6,204,759 -0.19(-0.26%)
Aug 16, 2012 72.44 73.61 72.40 73.58 8,715,434 +0.96(+1.32%)
Aug 15, 2012 72.01 72.68 71.88 72.62 6,502,086 +0.38(+0.53%)
Aug 14, 2012 72.14 72.30 71.67 72.24 6,920,666 +0.25(+0.35%)
Aug 13, 2012 71.91 72.16 71.78 71.99 3,948,926 -0.14(-0.19%)
Aug 10, 2012 72.01 72.16 71.69 72.13 3,590,134 -0.01(-0.01%)
Aug 09, 2012 72.42 72.50 71.96 72.14 3,992,638 -0.43(-0.59%)
Aug 08, 2012 72.09 72.70 72.05 72.57 3,521,359 +0.28(+0.39%)
Aug 07, 2012 72.63 72.76 72.20 72.29 4,924,841 -0.19(-0.26%)
Aug 06, 2012 72.86 72.95 72.46 72.48 4,092,138 -0.39(-0.54%)
Aug 03, 2012 72.47 72.90 72.19 72.87 5,432,094 +1.07(+1.49%)
Aug 02, 2012 72.11 72.26 71.45 71.80 6,331,371 -0.60(-0.83%)
Aug 01, 2012 72.79 72.91 71.09 72.40 13,038,225 -0.33(-0.45%)
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%)
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.