Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2008
71.89
72.17
71.04
72.13
6,937,191
-0.07(-0.10%)
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%)
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
.