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, 2009 52.26 52.50 51.48 51.48 9,179,829 -0.31(-0.60%)
Mar 30, 2009 52.06 52.62 51.28 51.79 7,584,781 -1.37(-2.58%)
Mar 26, 2009 52.97 53.20 52.00 53.16 7,122,849 +0.69(+1.32%)
Mar 25, 2009 52.21 52.79 51.67 52.47 8,705,428 +0.94(+1.82%)
Mar 24, 2009 51.17 51.96 51.12 51.53 5,903,221 -0.10(-0.19%)
Mar 23, 2009 50.34 51.63 50.23 51.63 7,536,063 +1.61(+3.22%)
Mar 20, 2009 49.24 50.41 49.24 50.02 13,268,971 +0.99(+2.02%)
Mar 19, 2009 49.87 49.89 48.70 49.03 10,284,024 -0.44(-0.89%)
Mar 18, 2009 48.21 49.86 48.21 49.47 9,202,801 +0.22(+0.45%)
Mar 17, 2009 48.72 49.27 48.04 49.25 6,697,331 +0.52(+1.07%)
Mar 16, 2009 48.91 49.78 48.66 48.73 7,482,277 +0.11(+0.23%)
Mar 13, 2009 48.58 48.81 47.93 48.62 0 +0.33(+0.68%)
Mar 12, 2009 47.28 48.41 47.07 48.29 8,257,718 +0.87(+1.83%)
Mar 11, 2009 46.69 47.64 46.56 47.42 8,048,323 +0.86(+1.85%)
Mar 10, 2009 46.10 46.67 45.85 46.56 9,347,248 +0.75(+1.64%)
Mar 09, 2009 46.60 47.18 45.63 45.81 7,985,873 -1.29(-2.74%)
Mar 06, 2009 46.07 47.25 45.98 47.10 0 +1.13(+2.46%)
Mar 05, 2009 46.98 47.11 45.39 45.97 11,778,332 -1.63(-3.42%)
Mar 04, 2009 48.75 48.94 47.00 47.60 10,631,666 +0.74(+1.58%)
Mar 02, 2009 47.31 47.94 46.76 46.86 8,633,281 -1.28(-2.66%)
Feb 27, 2009 49.15 49.63 48.14 48.14 0 -1.46(-2.94%)
Feb 26, 2009 51.13 51.36 49.50 49.60 7,449,460 -1.12(-2.21%)
Feb 25, 2009 51.52 51.85 50.52 50.72 7,179,976 -0.96(-1.86%)
Feb 24, 2009 50.88 51.83 50.11 51.68 8,221,379 +1.52(+3.03%)
Feb 23, 2009 51.46 51.85 50.03 50.16 6,900,022 -1.29(-2.51%)
Feb 20, 2009 51.53 52.05 50.97 51.45 0 -0.75(-1.44%)
Feb 19, 2009 51.27 52.55 51.00 52.20 6,862,961 +0.67(+1.30%)
Feb 18, 2009 52.27 52.27 51.13 51.53 6,145,372 -0.29(-0.56%)
Feb 17, 2009 51.45 52.11 50.50 51.82 12,454,470 -0.75(-1.43%)
Feb 13, 2009 52.07 53.46 51.08 52.57 11,981,274 +0.57(+1.10%)
Feb 12, 2009 50.51 52.17 50.00 52.00 10,423,653 +1.39(+2.75%)
Feb 11, 2009 50.14 50.92 49.58 50.61 5,917,467 +1.08(+2.18%)
Feb 10, 2009 50.92 51.43 49.22 49.53 10,779,790 -1.90(-3.69%)
Feb 09, 2009 53.26 53.26 50.78 51.43 9,006,062 -2.10(-3.92%)
Feb 06, 2009 52.28 53.64 52.15 53.53 6,909,075 +1.18(+2.25%)
Feb 05, 2009 50.86 52.67 50.59 52.35 9,224,548 +0.86(+1.67%)
Feb 04, 2009 51.54 52.23 51.00 51.49 6,899,268 -0.03(-0.06%)
Feb 03, 2009 50.52 51.74 49.77 51.52 5,319,129 +1.39(+2.77%)
Feb 02, 2009 49.76 50.40 49.05 50.13 5,659,977 -0.10(-0.20%)
Jan 30, 2009 51.50 51.88 49.98 50.23 0 -1.45(-2.81%)
Jan 29, 2009 51.85 52.40 51.42 51.68 5,372,389 -0.36(-0.69%)
Jan 28, 2009 51.85 52.25 51.36 52.04 5,803,790 +0.40(+0.77%)
Jan 27, 2009 51.56 52.28 51.39 51.64 6,763,798 +0.22(+0.43%)
Jan 26, 2009 50.79 51.60 50.00 51.42 7,619,584 +0.80(+1.58%)
Jan 23, 2009 49.40 50.73 49.10 50.62 7,818,638 +0.27(+0.54%)
Jan 22, 2009 49.82 50.56 49.24 50.35 8,916,057 -0.09(-0.18%)
Jan 21, 2009 51.05 51.05 49.62 50.44 8,982,109 +0.01(+0.02%)
Jan 20, 2009 51.58 52.09 50.33 50.43 8,057,612 -0.94(-1.83%)
Jan 16, 2009 50.81 51.69 50.76 51.37 0 +0.84(+1.66%)
Jan 15, 2009 51.05 51.10 43.78 50.53 8,860,872 -0.57(-1.12%)
Jan 14, 2009 51.90 51.92 50.33 51.10 8,750,916 -1.13(-2.16%)
Jan 13, 2009 51.39 52.46 51.20 52.23 9,295,735 +0.84(+1.63%)
Jan 12, 2009 52.66 52.66 51.07 51.39 9,240,612 -1.18(-2.24%)
Jan 09, 2009 53.47 53.80 52.40 52.57 6,910,681 -0.68(-1.28%)
Jan 08, 2009 53.80 54.07 52.80 53.25 8,210,311 -0.64(-1.19%)
Jan 07, 2009 55.34 55.34 53.68 53.89 7,364,806 -1.81(-3.25%)
Jan 06, 2009 55.93 56.93 55.00 55.70 8,082,734 +0.10(+0.18%)
Jan 05, 2009 55.82 55.90 55.10 55.60 7,121,949 -0.37(-0.66%)
Jan 02, 2009 54.93 56.14 54.72 55.97 0 +1.20(+2.19%)
Jan 01, 2009 55.03 55.57 54.61 54.77 0 +0.00(+0.00%)
Dec 31, 2008 55.03 55.57 54.61 54.77 5,024,308 -0.11(-0.20%)
Dec 30, 2008 54.11 55.02 54.09 54.88 5,010,549 +0.81(+1.50%)
Dec 29, 2008 54.81 55.07 53.42 54.07 4,708,593 -0.49(-0.90%)
Dec 26, 2008 54.69 55.12 54.27 54.56 2,854,957 +0.02(+0.04%)
Dec 24, 2008 54.25 54.84 54.07 54.54 2,051,607 +0.37(+0.68%)
Dec 23, 2008 53.77 55.24 53.66 54.17 6,250,434 +0.42(+0.78%)
Dec 22, 2008 54.28 54.85 52.96 53.75 5,738,695 -0.34(-0.63%)
Dec 19, 2008 54.84 55.49 53.83 54.09 11,422,023 -0.62(-1.13%)
Dec 18, 2008 54.62 55.38 54.38 54.71 10,270,562 +0.38(+0.70%)
Dec 17, 2008 53.77 54.91 53.26 54.33 8,062,750 +0.12(+0.22%)
Dec 16, 2008 52.91 54.42 52.51 54.21 9,408,882 +1.79(+3.41%)
Dec 15, 2008 52.41 52.87 51.12 52.42 6,148,659 +0.39(+0.75%)
Dec 12, 2008 51.55 52.34 51.01 52.03 6,984,443 -0.68(-1.29%)
Dec 11, 2008 53.00 54.00 52.43 52.71 5,699,459 -0.30(-0.57%)
Dec 10, 2008 52.62 53.47 52.27 53.01 5,651,137 +0.74(+1.42%)
Dec 09, 2008 53.42 53.63 51.96 52.27 7,472,046 -1.33(-2.48%)
Dec 08, 2008 54.39 54.50 52.86 53.60 9,974,107 +0.23(+0.43%)
Dec 05, 2008 52.41 54.51 51.37 53.37 9,936,157 +1.04(+1.99%)
Dec 04, 2008 53.66 54.51 51.82 52.33 7,775,200 -1.75(-3.24%)
Dec 03, 2008 53.58 54.23 52.48 54.08 10,379,078 -0.37(-0.68%)
Dec 02, 2008 54.51 54.84 53.11 54.45 7,039,171 +0.81(+1.51%)
Dec 01, 2008 55.56 56.40 53.54 53.64 7,918,136 -3.06(-5.40%)
Nov 28, 2008 55.18 56.81 55.01 56.70 3,526,321 +1.77(+3.22%)
Nov 26, 2008 53.88 55.03 52.53 54.93 8,115,508 +0.93(+1.72%)
Nov 25, 2008 55.71 56.86 52.64 54.00 11,302,386 -1.66(-2.98%)
Nov 24, 2008 54.90 56.91 52.92 55.66 14,418,367 +1.07(+1.96%)
Nov 21, 2008 51.24 54.78 49.74 54.59 17,891,292 +4.30(+8.55%)
Nov 20, 2008 51.59 53.95 50.00 50.29 13,542,773 -1.81(-3.47%)
Nov 19, 2008 52.81 54.40 51.80 52.10 11,360,064 -1.04(-1.96%)
Nov 18, 2008 52.02 53.88 51.11 53.14 13,268,764 +0.17(+0.32%)
Nov 17, 2008 53.47 54.79 52.60 52.97 8,530,188 -0.55(-1.03%)
Nov 14, 2008 54.78 56.13 52.11 53.52 0 -2.07(-3.72%)
Nov 13, 2008 53.28 55.69 52.01 55.59 10,991,544 +2.49(+4.69%)
Nov 12, 2008 54.12 55.06 52.92 53.10 7,447,732 -1.98(-3.59%)
Nov 11, 2008 54.63 56.12 53.47 55.08 7,532,109 +0.47(+0.86%)
Nov 10, 2008 56.38 56.39 53.75 54.61 7,633,290 -0.75(-1.35%)
Nov 07, 2008 55.30 56.17 54.24 55.36 9,906,829 +0.51(+0.93%)
Nov 06, 2008 56.42 57.40 54.10 54.85 10,154,595 -2.16(-3.79%)
Nov 05, 2008 58.53 59.05 56.65 57.01 8,610,305 -1.33(-2.28%)
Nov 04, 2008 58.49 59.23 57.74 58.34 6,682,672 +0.87(+1.51%)
Nov 03, 2008 56.97 57.86 56.50 57.47 5,566,963 +0.46(+0.81%)
Oct 31, 2008 57.00 57.99 56.25 57.01 9,416,130 -0.07(-0.12%)
Oct 30, 2008 56.22 57.68 55.82 57.08 10,030,825 +2.08(+3.78%)
Oct 29, 2008 55.86 57.48 54.22 55.00 9,255,873 -0.83(-1.49%)
Oct 28, 2008 52.65 56.50 52.16 55.83 12,930,080 +4.34(+8.43%)
Oct 27, 2008 52.18 53.77 50.72 51.49 9,168,590 -0.27(-0.52%)
Oct 24, 2008 50.51 53.01 50.41 51.76 10,365,459 -1.72(-3.22%)
Oct 23, 2008 53.73 54.62 51.06 53.48 11,878,317 -0.16(-0.30%)
Oct 22, 2008 53.99 54.86 52.39 53.64 9,405,427 -1.36(-2.47%)
Oct 21, 2008 55.99 56.63 54.70 55.00 9,079,776 -1.76(-3.10%)
Oct 20, 2008 54.54 56.76 53.85 56.76 13,080,357 +2.88(+5.35%)
Oct 17, 2008 51.87 55.48 51.75 53.88 14,242,339 +0.80(+1.51%)
Oct 16, 2008 51.39 53.25 50.66 53.08 19,697,190 +1.83(+3.57%)
Oct 15, 2008 54.15 54.72 50.65 51.25 22,994,024 -3.15(-5.79%)
Oct 14, 2008 56.28 58.70 53.26 54.40 34,963,648 -7.37(-11.93%)
Oct 13, 2008 59.33 62.24 58.55 61.77 13,334,473 +3.97(+6.87%)
Oct 10, 2008 57.68 62.78 53.21 57.80 21,549,696 -1.72(-2.89%)
Oct 09, 2008 63.76 64.45 59.51 59.52 15,361,392 -4.09(-6.43%)
Oct 08, 2008 64.35 65.78 62.77 63.61 12,963,556 -1.51(-2.32%)
Oct 07, 2008 67.25 67.85 64.69 65.12 12,900,315 -1.52(-2.28%)
Oct 06, 2008 67.62 69.27 64.75 66.64 15,854,694 -2.36(-3.42%)
Oct 03, 2008 71.57 71.60 68.66 69.00 0 -1.91(-2.69%)
Oct 02, 2008 71.18 72.24 70.77 70.91 10,862,546 -0.73(-1.02%)
Oct 01, 2008 70.66 72.17 70.66 71.64 7,986,511 +0.37(+0.52%)
Sep 30, 2008 69.88 71.69 69.88 71.27 10,903,049 +1.61(+2.31%)
Sep 29, 2008 70.83 72.28 68.81 69.66 11,405,550 -2.05(-2.86%)
Sep 26, 2008 70.30 72.13 70.30 71.71 0 +0.41(+0.58%)
Sep 25, 2008 70.41 71.99 70.29 71.30 6,851,513 +1.20(+1.71%)
Sep 24, 2008 70.36 71.12 69.51 70.10 9,390,023 -0.65(-0.92%)
Sep 23, 2008 71.14 72.33 70.57 70.75 7,294,521 -0.33(-0.46%)
Sep 22, 2008 72.92 73.19 70.81 71.08 7,445,590 -2.11(-2.88%)
Sep 19, 2008 73.63 75.25 72.32 73.19 0 -0.04(-0.05%)
Sep 18, 2008 71.98 74.18 71.53 73.23 13,129,644 +1.55(+2.16%)
Sep 17, 2008 72.63 73.50 71.53 71.68 13,498,212 -1.30(-1.78%)
Sep 16, 2008 71.41 73.20 71.41 72.98 11,356,159 +0.63(+0.87%)
Sep 15, 2008 72.08 73.56 72.08 72.35 9,174,482 -0.80(-1.09%)
Sep 12, 2008 72.22 73.20 72.06 73.15 6,930,427 +0.53(+0.73%)
Sep 11, 2008 71.53 72.69 71.03 72.62 8,128,918 +0.79(+1.10%)
Sep 10, 2008 71.26 71.99 70.42 71.83 10,301,278 +0.83(+1.17%)
Sep 09, 2008 69.97 71.38 69.97 71.00 11,337,395 +0.66(+0.94%)
Sep 08, 2008 69.34 70.53 69.22 70.34 6,948,825 +1.42(+2.06%)
Sep 05, 2008 68.14 69.15 68.14 68.92 0 +0.53(+0.77%)
Sep 04, 2008 68.99 69.83 68.30 68.39 5,990,072 -0.80(-1.16%)
Sep 03, 2008 68.95 69.30 68.48 69.19 5,213,231 -0.27(-0.39%)
Sep 02, 2008 68.89 70.55 68.86 69.46 6,397,527 +0.98(+1.43%)
Aug 29, 2008 69.18 69.48 68.43 68.48 0 -0.71(-1.03%)
Aug 28, 2008 69.37 69.46 68.88 69.19 3,326,027 -0.01(-0.01%)
Aug 27, 2008 68.58 69.21 68.26 69.20 2,960,040 +0.50(+0.73%)
Aug 26, 2008 69.15 69.31 68.46 68.70 4,386,160 -0.35(-0.51%)
Aug 25, 2008 69.60 69.90 68.75 69.05 3,998,912 -0.85(-1.22%)
Aug 22, 2008 69.56 70.20 69.39 69.90 0 +0.51(+0.73%)
Aug 21, 2008 69.51 69.66 68.65 69.39 5,647,344 -0.46(-0.66%)
Aug 20, 2008 70.37 70.37 69.40 69.85 4,082,665 -0.25(-0.36%)
Aug 19, 2008 69.40 70.49 69.23 70.10 6,164,637 +0.29(+0.42%)
Aug 18, 2008 70.46 70.65 69.55 69.81 4,405,615 -0.39(-0.56%)
Aug 15, 2008 70.20 70.43 69.77 70.20 0 +0.26(+0.37%)
Aug 14, 2008 69.77 70.83 69.13 69.94 5,605,162 +0.20(+0.29%)
Aug 13, 2008 69.35 70.13 69.21 69.74 6,085,780 +0.12(+0.17%)
Aug 12, 2008 69.40 69.85 68.95 69.62 5,342,230 +0.35(+0.51%)
Aug 11, 2008 69.35 69.48 68.76 69.27 6,004,407 -0.08(-0.12%)
Aug 08, 2008 67.94 69.46 67.85 69.35 8,564,680 +1.40(+2.06%)
Aug 07, 2008 68.45 68.50 67.80 67.95 5,769,424 -0.59(-0.86%)
Aug 06, 2008 68.46 68.54 67.96 68.54 5,151,384 +0.02(+0.03%)
Aug 05, 2008 67.98 68.79 67.57 68.52 12,079,978 +0.85(+1.26%)
Aug 04, 2008 66.71 67.95 66.63 67.67 9,716,945 +1.04(+1.56%)
Aug 01, 2008 66.82 67.40 66.36 66.63 7,640,076 +0.07(+0.11%)
Jul 31, 2008 66.80 67.43 66.42 66.56 7,317,582 -0.35(-0.52%)
Jul 30, 2008 67.25 67.63 66.57 66.91 7,876,539 -0.07(-0.10%)
Jul 29, 2008 66.98 67.25 66.54 66.98 8,205,640 +0.27(+0.40%)
Jul 28, 2008 67.21 67.30 66.29 66.71 4,495,272 -0.51(-0.76%)
Jul 25, 2008 67.75 67.94 66.73 67.22 9,275,932 -0.18(-0.27%)
Jul 24, 2008 67.85 68.02 66.94 67.40 5,342,412 -0.32(-0.47%)
Jul 23, 2008 66.49 67.86 65.51 67.72 9,255,827 +1.53(+2.31%)
Jul 22, 2008 64.62 66.36 64.12 66.19 8,881,343 +1.74(+2.70%)
Jul 21, 2008 65.80 65.80 64.26 64.45 5,265,273 -0.96(-1.47%)
Jul 18, 2008 65.45 65.74 64.81 65.41 7,075,817 -0.12(-0.18%)
Jul 17, 2008 66.49 66.49 64.35 65.53 10,344,459 -0.56(-0.85%)
Jul 16, 2008 65.77 66.13 65.05 66.09 5,708,528 +0.52(+0.79%)
Jul 15, 2008 64.36 65.85 64.13 65.57 8,423,481 +0.66(+1.02%)
Jul 14, 2008 65.15 65.52 64.31 64.91 6,182,260 +0.25(+0.39%)
Jul 11, 2008 65.01 65.35 63.94 64.66 9,117,672 -0.93(-1.42%)
Jul 10, 2008 65.50 65.74 64.77 65.59 6,384,039 +0.24(+0.37%)
Jul 09, 2008 65.99 66.16 65.09 65.35 6,353,230 -0.48(-0.73%)
Jul 08, 2008 66.41 66.80 65.59 65.83 9,145,126 -0.79(-1.19%)
Jul 07, 2008 66.72 67.00 66.09 66.62 7,867,651 -0.15(-0.22%)
Jul 04, 2008 65.71 66.91 65.71 66.77 5,573,082 +0.00(+0.00%)
Jul 03, 2008 65.71 66.91 65.71 66.77 5,573,082 +1.01(+1.54%)
Jul 02, 2008 64.51 65.99 64.45 65.76 9,355,927 +1.36(+2.11%)
Jul 01, 2008 63.28 64.53 63.28 64.40 9,900,001 +0.81(+1.27%)
Jun 30, 2008 64.32 64.77 63.40 63.59 9,260,197 -0.34(-0.53%)
Jun 27, 2008 64.96 65.37 63.83 63.93 9,890,229 -0.84(-1.30%)
Jun 26, 2008 64.68 65.67 64.68 64.77 8,014,455 -0.75(-1.14%)
Jun 25, 2008 64.13 65.92 64.13 65.52 8,838,560 +1.50(+2.34%)
Jun 24, 2008 64.52 64.78 63.31 64.02 6,919,185 -0.61(-0.94%)
Jun 23, 2008 65.23 65.31 64.37 64.63 5,723,550 -0.45(-0.69%)
Jun 20, 2008 65.75 66.11 64.91 65.08 10,181,399 -0.81(-1.23%)
Jun 19, 2008 65.13 66.23 64.95 65.89 6,146,111 +0.83(+1.28%)
Jun 18, 2008 65.80 65.83 65.02 65.06 8,905,202 -0.81(-1.23%)
Jun 17, 2008 66.25 66.57 65.54 65.87 7,633,045 -0.17(-0.26%)
Jun 16, 2008 67.01 67.76 65.25 66.04 10,056,922 -1.50(-2.22%)
Jun 13, 2008 67.96 68.20 66.73 67.54 8,321,906 -0.41(-0.60%)
Jun 12, 2008 67.84 68.23 67.30 67.95 6,566,637 +0.46(+0.68%)
Jun 11, 2008 67.35 68.05 67.22 67.49 7,947,696 -0.09(-0.13%)
Jun 10, 2008 67.85 68.27 65.29 67.58 10,358,417 +2.21(+3.38%)
Jun 09, 2008 65.92 65.92 64.69 65.37 9,046,543 -0.15(-0.23%)
Jun 06, 2008 66.87 67.04 65.45 65.52 9,734,176 -1.77(-2.63%)
Jun 05, 2008 66.93 67.35 66.47 67.29 5,917,910 +0.62(+0.93%)
Jun 04, 2008 66.73 67.05 66.42 66.67 5,829,366 -0.38(-0.57%)
Jun 03, 2008 67.75 67.75 66.73 67.05 6,995,187 -0.50(-0.74%)
Jun 02, 2008 68.11 68.22 67.07 67.55 7,186,487 -0.75(-1.10%)
May 30, 2008 68.90 68.90 68.03 68.30 5,569,719 -0.53(-0.77%)
May 29, 2008 67.94 69.04 67.93 68.83 4,940,030 +0.90(+1.32%)
May 28, 2008 69.00 69.00 67.80 67.93 6,477,877 -1.08(-1.56%)
May 27, 2008 68.16 69.10 68.05 69.01 6,181,377 +0.75(+1.10%)
May 26, 2008 68.05 68.38 67.88 68.26 0 +0.00(+0.00%)
May 23, 2008 68.05 68.38 67.88 68.26 5,411,412 -0.12(-0.18%)
May 22, 2008 67.50 68.67 67.50 68.38 6,295,354 +1.11(+1.65%)
May 21, 2008 67.26 68.21 67.16 67.27 6,132,309 -0.19(-0.28%)
May 20, 2008 67.57 67.96 67.22 67.46 6,275,360 -0.57(-0.84%)
May 19, 2008 68.08 68.12 67.50 68.03 5,414,542 +0.16(+0.24%)
May 16, 2008 68.32 68.44 67.76 67.87 7,180,322 -0.20(-0.29%)
May 15, 2008 67.35 68.34 67.12 68.07 6,554,834 +0.97(+1.45%)
May 14, 2008 67.75 67.98 67.04 67.10 6,229,793 -0.15(-0.22%)
May 13, 2008 67.39 67.68 66.85 67.25 5,473,915 -0.10(-0.15%)
May 12, 2008 67.55 67.71 66.96 67.35 5,119,958 -0.16(-0.24%)
May 09, 2008 67.76 67.91 66.81 67.51 3,732,994 -0.03(-0.04%)
May 08, 2008 68.40 68.42 67.24 67.54 6,329,093 -0.47(-0.69%)
May 07, 2008 68.75 69.12 67.84 68.01 6,699,679 -0.56(-0.82%)
May 06, 2008 68.41 68.72 67.87 68.57 5,332,708 +0.00(+0.00%)
May 05, 2008 69.29 69.72 68.32 68.57 5,009,693 -0.53(-0.77%)
May 02, 2008 69.02 69.82 68.77 69.10 7,120,537 +0.60(+0.88%)
May 01, 2008 68.46 68.75 68.03 68.50 5,720,887 -0.03(-0.04%)
Apr 30, 2008 67.81 69.39 67.81 68.53 6,561,287 +0.33(+0.48%)
Apr 29, 2008 68.21 68.50 67.78 68.20 4,848,395 +0.04(+0.06%)
Apr 28, 2008 67.55 68.70 67.29 68.16 8,480,319 +0.54(+0.80%)
Apr 25, 2008 68.30 68.35 67.21 67.62 8,427,149 -0.38(-0.56%)
Apr 24, 2008 68.81 69.59 68.00 68.00 10,145,383 -0.99(-1.43%)
Apr 23, 2008 69.10 69.97 68.79 68.99 6,304,361 -0.11(-0.16%)
Apr 22, 2008 69.74 69.85 68.63 69.10 7,486,507 -0.80(-1.14%)
Apr 21, 2008 70.09 70.77 69.83 69.90 5,314,235 -0.70(-0.99%)
Apr 18, 2008 71.55 71.59 69.86 70.60 8,110,379 -0.17(-0.24%)
Apr 17, 2008 70.77 71.28 70.37 70.77 4,670,713 -0.34(-0.48%)
Apr 16, 2008 71.68 71.68 70.39 71.11 7,591,425 -0.11(-0.15%)
Apr 15, 2008 71.25 71.46 70.78 71.22 3,739,823 +0.27(+0.38%)
Apr 14, 2008 71.40 71.87 70.92 70.95 4,760,528 -0.45(-0.63%)
Apr 11, 2008 71.69 71.83 71.11 71.40 4,301,973 -0.30(-0.42%)
Apr 10, 2008 70.84 72.08 70.74 71.70 6,035,513 +0.73(+1.03%)
Apr 09, 2008 71.18 71.33 70.62 70.97 4,305,129 -0.31(-0.43%)
Apr 08, 2008 71.40 71.69 71.13 71.28 5,376,671 -0.58(-0.81%)
Apr 07, 2008 71.91 72.06 71.15 71.86 5,689,088 +0.33(+0.46%)
Apr 04, 2008 71.50 72.12 71.30 71.53 4,569,539 +0.13(+0.18%)
Apr 03, 2008 71.06 71.90 71.06 71.40 4,699,087 -0.02(-0.03%)
Apr 02, 2008 71.70 71.93 71.24 71.42 5,123,012 -0.71(-0.98%)
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.