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, 2004 53.25 53.99 53.05 53.85 4,972,000 +0.57(+1.07%)
Mar 30, 2004 53.18 54.00 53.14 53.28 9,084,200 +1.07(+2.05%)
Mar 29, 2004 51.75 52.21 51.54 52.21 4,272,500 +1.15(+2.25%)
Mar 26, 2004 51.00 51.25 50.94 51.06 2,929,400 -0.16(-0.31%)
Mar 25, 2004 51.00 51.30 50.61 51.22 3,488,500 +0.43(+0.85%)
Mar 24, 2004 50.98 51.25 50.56 50.79 3,520,500 -0.17(-0.33%)
Mar 23, 2004 51.00 51.16 50.76 50.96 5,507,800 +0.17(+0.33%)
Mar 22, 2004 50.52 50.95 50.28 50.79 4,109,300 -0.14(-0.27%)
Mar 19, 2004 51.10 51.28 50.88 50.93 3,570,000 -0.49(-0.95%)
Mar 18, 2004 51.42 51.73 51.09 51.42 3,309,400 +0.00(+0.00%)
Mar 17, 2004 51.29 51.60 51.10 51.42 3,407,900 +0.22(+0.43%)
Mar 16, 2004 51.25 51.50 50.62 51.20 4,036,200 -0.15(-0.29%)
Mar 15, 2004 51.35 51.77 51.23 51.35 4,683,300 -0.20(-0.39%)
Mar 12, 2004 51.40 51.57 50.54 51.55 4,719,300 -0.15(-0.29%)
Mar 11, 2004 52.10 52.49 51.59 51.70 5,393,400 -0.54(-1.03%)
Mar 10, 2004 52.59 53.00 52.04 52.24 5,141,600 -0.51(-0.97%)
Mar 09, 2004 52.05 52.84 52.01 52.75 4,083,500 +0.47(+0.90%)
Mar 08, 2004 52.11 52.45 52.01 52.28 2,729,000 +0.06(+0.11%)
Mar 05, 2004 52.30 52.44 51.94 52.22 5,184,900 -0.07(-0.13%)
Mar 04, 2004 52.20 52.35 52.12 52.29 2,504,500 -0.14(-0.27%)
Mar 03, 2004 52.30 52.48 51.95 52.43 3,180,200 +0.13(+0.25%)
Mar 02, 2004 51.85 52.50 51.85 52.30 4,277,100 +0.14(+0.27%)
Mar 01, 2004 51.91 52.33 51.81 52.16 2,918,600 +0.26(+0.50%)
Feb 27, 2004 51.88 52.14 51.43 51.90 4,176,900 +0.16(+0.31%)
Feb 26, 2004 51.85 51.98 51.69 51.74 3,928,900 -0.36(-0.69%)
Feb 25, 2004 51.81 52.21 51.79 52.10 3,926,500 +0.00(+0.00%)
Feb 24, 2004 51.90 52.42 51.71 52.10 6,634,700 +0.01(+0.02%)
Feb 23, 2004 51.55 52.11 51.48 52.09 6,017,300 +0.34(+0.66%)
Feb 20, 2004 51.50 51.82 51.40 51.75 4,818,700 +0.42(+0.82%)
Feb 19, 2004 51.55 51.83 51.15 51.33 4,085,900 +0.06(+0.12%)
Feb 18, 2004 50.80 51.49 50.76 51.27 4,900,300 +0.27(+0.53%)
Feb 17, 2004 50.58 51.11 50.44 51.00 4,044,700 +0.48(+0.95%)
Feb 13, 2004 50.65 50.73 50.04 50.52 4,879,500 -0.40(-0.79%)
Feb 12, 2004 50.75 50.98 50.65 50.92 3,112,100 -0.18(-0.35%)
Feb 11, 2004 50.50 51.20 50.40 51.10 5,512,900 +0.31(+0.61%)
Feb 10, 2004 50.22 51.25 50.13 50.79 6,834,000 +0.85(+1.70%)
Feb 09, 2004 50.00 50.21 49.72 49.94 6,028,000 -0.27(-0.54%)
Feb 06, 2004 49.00 50.58 48.90 50.21 11,958,200 +1.66(+3.42%)
Feb 05, 2004 48.45 48.65 47.27 48.55 9,560,400 +0.95(+2.00%)
Feb 04, 2004 47.35 48.17 47.35 47.60 4,310,200 -0.05(-0.10%)
Feb 03, 2004 48.13 48.20 47.65 47.65 4,125,500 -0.29(-0.60%)
Feb 02, 2004 47.50 48.17 47.07 47.94 6,653,600 +0.68(+1.44%)
Jan 30, 2004 46.95 47.40 46.80 47.26 6,227,000 +0.24(+0.51%)
Jan 29, 2004 46.64 47.14 46.37 47.02 5,383,900 +0.77(+1.66%)
Jan 28, 2004 47.40 47.40 46.13 46.25 3,729,500 -0.20(-0.43%)
Jan 27, 2004 47.03 47.03 46.41 46.45 5,156,700 -0.34(-0.73%)
Jan 26, 2004 46.13 46.90 46.13 46.79 4,633,900 +0.24(+0.52%)
Jan 23, 2004 46.50 46.72 46.10 46.55 5,999,600 +0.01(+0.02%)
Jan 22, 2004 46.25 46.62 46.11 46.54 4,786,000 +0.35(+0.76%)
Jan 21, 2004 46.00 46.24 45.80 46.19 4,534,600 +0.14(+0.30%)
Jan 20, 2004 45.50 46.18 45.50 46.05 5,802,700 +0.66(+1.45%)
Jan 16, 2004 45.51 45.68 45.30 45.39 4,807,100 -0.11(-0.24%)
Jan 15, 2004 45.95 45.99 45.43 45.50 4,323,700 -0.24(-0.52%)
Jan 14, 2004 45.61 45.79 45.50 45.74 3,145,000 +0.10(+0.22%)
Jan 13, 2004 45.78 45.95 45.36 45.64 4,667,100 -0.19(-0.41%)
Jan 12, 2004 46.05 46.18 45.75 45.83 4,150,200 +0.06(+0.13%)
Jan 09, 2004 45.76 46.23 45.40 45.77 7,580,400 -0.24(-0.52%)
Jan 08, 2004 46.70 46.94 45.78 46.01 8,333,000 -0.93(-1.98%)
Jan 07, 2004 47.50 47.55 46.69 46.94 7,057,900 -0.61(-1.28%)
Jan 06, 2004 47.35 48.01 47.30 47.55 6,303,400 +0.30(+0.63%)
Jan 05, 2004 46.88 47.36 46.76 47.25 5,259,200 +0.79(+1.70%)
Jan 02, 2004 46.94 47.20 46.25 46.46 3,821,600 -0.16(-0.34%)
Dec 31, 2003 46.62 46.96 46.48 46.62 3,761,900 +0.00(+0.00%)
Dec 30, 2003 46.42 46.42 46.35 46.62 3,651,700 -0.14(-0.30%)
Dec 29, 2003 46.47 46.80 46.20 46.76 4,438,400 +0.29(+0.62%)
Dec 26, 2003 46.35 46.54 46.30 46.47 969,300 +0.28(+0.61%)
Dec 24, 2003 46.27 46.45 46.11 46.19 2,039,300 -0.29(-0.62%)
Dec 23, 2003 46.99 47.05 46.31 46.48 5,374,200 -0.51(-1.09%)
Dec 22, 2003 46.97 47.24 46.67 46.99 4,012,700 -0.18(-0.38%)
Dec 19, 2003 47.15 47.34 46.92 47.17 5,093,100 +0.03(+0.06%)
Dec 18, 2003 47.37 47.39 46.77 47.14 4,090,200 -0.01(-0.02%)
Dec 17, 2003 47.20 47.44 47.02 47.15 4,033,100 -0.25(-0.53%)
Dec 16, 2003 47.36 47.68 47.18 47.40 4,400,800 +0.03(+0.06%)
Dec 15, 2003 47.10 47.56 46.94 47.37 4,308,200 +0.49(+1.05%)
Dec 12, 2003 46.85 47.10 46.60 46.88 3,710,000 +0.00(+0.00%)
Dec 11, 2003 46.99 47.17 46.62 46.88 4,222,900 -0.02(-0.04%)
Dec 10, 2003 47.25 47.35 46.75 46.90 4,681,500 -0.50(-1.05%)
Dec 09, 2003 47.95 47.96 47.36 47.40 5,683,600 -0.86(-1.78%)
Dec 08, 2003 48.60 48.74 48.08 48.26 5,626,200 -0.24(-0.49%)
Dec 05, 2003 48.16 48.45 48.15 48.50 3,212,500 +0.35(+0.73%)
Dec 04, 2003 47.70 48.32 47.69 48.15 3,532,200 +0.45(+0.94%)
Dec 03, 2003 48.22 48.27 47.65 47.70 5,288,200 -0.44(-0.91%)
Dec 02, 2003 48.08 48.37 48.01 48.14 4,480,600 -0.57(-1.17%)
Dec 01, 2003 48.01 48.86 47.91 48.71 4,545,700 +0.59(+1.23%)
Nov 28, 2003 47.93 48.20 47.80 48.12 1,512,600 +0.16(+0.33%)
Nov 26, 2003 48.00 48.24 47.30 47.96 4,333,000 +0.26(+0.55%)
Nov 25, 2003 47.80 48.00 47.55 47.70 4,536,400 -0.30(-0.62%)
Nov 24, 2003 47.52 48.24 47.30 48.00 3,681,400 +0.49(+1.03%)
Nov 21, 2003 47.27 47.62 47.31 47.51 2,379,200 +0.24(+0.51%)
Nov 20, 2003 47.94 47.94 47.21 47.27 3,273,800 -0.67(-1.40%)
Nov 19, 2003 47.40 47.90 47.20 47.94 3,543,700 +0.74(+1.57%)
Nov 18, 2003 47.85 48.00 47.20 47.20 2,675,600 -0.47(-0.99%)
Nov 17, 2003 47.33 47.90 46.90 47.67 2,874,100 +0.34(+0.72%)
Nov 14, 2003 47.50 47.73 47.05 47.33 2,813,400 -0.17(-0.36%)
Nov 13, 2003 47.83 47.95 47.25 47.50 3,685,500 -0.56(-1.17%)
Nov 12, 2003 47.90 48.23 47.71 48.06 3,216,700 +0.13(+0.27%)
Nov 11, 2003 47.30 47.97 47.29 47.93 3,071,900 +0.52(+1.10%)
Nov 10, 2003 47.35 47.51 47.10 47.41 2,183,100 -0.08(-0.17%)
Nov 07, 2003 47.92 47.92 47.27 47.49 3,566,200 -0.48(-1.00%)
Nov 06, 2003 47.05 47.97 46.69 47.97 3,731,600 +0.59(+1.25%)
Nov 05, 2003 47.78 47.80 46.76 47.38 4,366,500 -0.37(-0.77%)
Nov 04, 2003 47.78 47.88 47.66 47.75 2,553,400 -0.13(-0.27%)
Nov 03, 2003 47.82 48.03 47.67 47.88 2,434,105 +0.04(+0.08%)
Oct 31, 2003 47.97 48.22 47.53 47.84 4,586,400 -0.13(-0.27%)
Oct 30, 2003 48.12 48.12 47.62 47.97 3,144,400 -0.16(-0.33%)
Oct 29, 2003 48.52 48.54 47.87 48.13 2,922,200 -0.37(-0.76%)
Oct 28, 2003 47.75 48.38 47.41 48.50 4,685,800 +0.93(+1.96%)
Oct 27, 2003 47.99 48.00 47.47 47.57 3,202,200 -0.41(-0.85%)
Oct 24, 2003 47.85 47.98 47.46 47.98 2,737,500 -0.04(-0.08%)
Oct 23, 2003 47.65 48.02 47.37 48.02 2,476,600 +0.30(+0.63%)
Oct 22, 2003 47.70 47.94 47.36 47.72 2,443,300 -0.15(-0.31%)
Oct 21, 2003 48.10 48.28 47.83 47.87 3,007,900 -0.28(-0.58%)
Oct 20, 2003 47.88 48.15 47.85 48.15 2,758,400 +0.27(+0.56%)
Oct 17, 2003 48.18 48.18 47.63 47.88 2,993,400 -0.15(-0.31%)
Oct 16, 2003 47.91 47.99 47.63 48.03 2,953,500 +0.12(+0.25%)
Oct 15, 2003 48.38 48.48 47.67 47.91 4,347,400 -0.58(-1.20%)
Oct 14, 2003 48.33 48.43 48.15 48.49 2,986,600 +0.16(+0.33%)
Oct 13, 2003 48.00 48.49 48.00 48.33 2,429,800 +0.33(+0.69%)
Oct 10, 2003 48.00 48.11 47.70 48.00 2,749,400 +0.02(+0.04%)
Oct 09, 2003 47.80 48.48 47.62 47.98 5,166,900 +0.18(+0.38%)
Oct 08, 2003 47.50 47.87 47.46 47.80 5,082,100 +0.40(+0.84%)
Oct 07, 2003 47.50 48.88 46.83 47.40 7,235,700 -0.10(-0.21%)
Oct 06, 2003 47.20 47.68 47.25 47.50 2,941,400 +0.30(+0.64%)
Oct 03, 2003 47.44 47.80 47.20 47.20 5,014,200 +0.29(+0.62%)
Oct 02, 2003 46.74 47.06 46.40 46.91 3,399,800 +0.23(+0.49%)
Oct 01, 2003 46.37 46.69 46.19 46.68 4,017,200 +0.85(+1.85%)
Sep 30, 2003 46.22 46.15 45.58 45.83 4,206,500 -0.39(-0.84%)
Sep 29, 2003 45.88 46.52 45.19 46.22 3,906,600 +0.59(+1.29%)
Sep 26, 2003 45.51 45.80 45.28 45.63 3,373,400 +0.12(+0.26%)
Sep 25, 2003 45.29 45.79 45.23 45.51 3,608,900 +0.22(+0.49%)
Sep 24, 2003 45.75 45.86 45.17 45.29 3,432,900 -0.40(-0.88%)
Sep 23, 2003 45.30 45.70 44.95 45.69 2,917,400 +0.39(+0.86%)
Sep 22, 2003 45.51 45.70 45.06 45.30 3,683,600 -0.46(-1.01%)
Sep 19, 2003 45.72 45.85 45.53 45.76 3,533,900 +0.04(+0.09%)
Sep 18, 2003 45.50 45.75 45.42 45.72 3,066,900 +0.34(+0.75%)
Sep 17, 2003 45.83 45.80 45.38 45.38 2,535,500 -0.45(-0.98%)
Sep 16, 2003 45.15 45.84 44.97 45.83 3,960,300 +0.68(+1.51%)
Sep 15, 2003 45.24 45.31 44.71 45.15 2,765,000 -0.03(-0.07%)
Sep 12, 2003 44.74 45.29 44.66 45.18 3,114,900 +0.46(+1.03%)
Sep 11, 2003 44.60 44.98 44.60 44.72 2,713,900 +0.00(+0.00%)
Sep 10, 2003 44.40 44.94 44.40 44.72 3,265,700 +0.17(+0.38%)
Sep 09, 2003 44.83 45.06 44.52 44.55 2,758,200 -0.28(-0.62%)
Sep 08, 2003 44.29 44.91 44.11 44.83 2,749,900 +0.50(+1.13%)
Sep 05, 2003 44.50 44.87 44.10 44.33 3,346,500 -0.44(-0.98%)
Sep 04, 2003 44.75 44.99 44.59 44.77 3,728,600 -0.19(-0.42%)
Sep 03, 2003 44.70 45.30 44.56 44.96 4,060,100 +0.02(+0.04%)
Sep 02, 2003 44.34 45.07 44.25 44.94 3,209,200 +0.40(+0.90%)
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%)
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.