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 29, 2005
55.10
55.70
54.87
55.64
5,039,600
+0.54(+0.98%)
Apr 28, 2005
54.90
55.25
54.55
55.10
4,348,700
-0.14(-0.25%)
Apr 27, 2005
55.00
55.45
55.00
55.24
4,785,600
+0.04(+0.07%)
Apr 26, 2005
54.95
55.34
54.89
55.20
5,000,500
+0.06(+0.11%)
Apr 25, 2005
54.75
55.21
54.51
55.14
4,833,700
+0.67(+1.23%)
Apr 22, 2005
54.70
54.96
54.09
54.47
2,951,100
-0.24(-0.44%)
Apr 21, 2005
54.45
54.71
54.15
54.71
3,973,600
+0.55(+1.02%)
Apr 20, 2005
54.33
54.53
54.00
54.16
4,055,400
-0.34(-0.62%)
Apr 19, 2005
54.52
54.69
54.19
54.50
4,988,400
+0.01(+0.02%)
Apr 18, 2005
54.25
54.66
54.22
54.49
4,944,700
-0.34(-0.62%)
Apr 15, 2005
55.00
55.42
54.76
54.83
6,452,500
-0.31(-0.56%)
Apr 14, 2005
54.35
55.31
53.63
55.14
10,347,200
+1.51(+2.82%)
Apr 13, 2005
53.72
54.09
53.58
53.63
3,148,000
-0.01(-0.02%)
Apr 12, 2005
53.11
53.92
52.85
53.64
3,209,000
+0.54(+1.02%)
Apr 11, 2005
53.40
53.45
53.03
53.10
2,495,200
+0.02(+0.04%)
Apr 08, 2005
53.58
53.65
53.07
53.08
2,268,700
-0.34(-0.64%)
Apr 07, 2005
52.92
53.51
52.92
53.42
2,981,800
+0.52(+0.98%)
Apr 06, 2005
53.10
53.29
52.86
52.90
2,620,600
-0.10(-0.19%)
Apr 05, 2005
52.80
53.11
52.70
53.00
2,727,400
+0.26(+0.49%)
Apr 04, 2005
52.90
52.95
52.52
52.74
5,400,500
-0.02(-0.04%)
Apr 01, 2005
53.30
53.30
52.51
52.76
3,483,300
-0.27(-0.51%)
Mar 31, 2005
53.40
53.40
52.92
53.03
3,837,000
-0.33(-0.62%)
Mar 30, 2005
52.35
53.45
52.34
53.36
4,522,700
+1.07(+2.05%)
Mar 29, 2005
52.37
52.71
52.17
52.29
3,815,100
-0.06(-0.11%)
Mar 28, 2005
52.01
52.58
52.01
52.35
3,000,400
+0.43(+0.83%)
Mar 24, 2005
51.85
52.38
51.78
51.92
3,213,400
-0.09(-0.17%)
Mar 23, 2005
52.00
52.32
51.91
52.01
4,373,700
-0.09(-0.17%)
Mar 22, 2005
52.72
52.98
52.08
52.10
4,487,300
-0.46(-0.88%)
Mar 21, 2005
52.45
52.90
52.31
52.56
2,668,500
-0.06(-0.11%)
Mar 18, 2005
52.39
52.72
52.20
52.62
6,521,700
+0.32(+0.61%)
Mar 17, 2005
53.15
53.15
51.85
52.30
3,827,700
+0.15(+0.29%)
Mar 16, 2005
52.30
52.46
51.75
52.15
3,784,900
-0.36(-0.69%)
Mar 15, 2005
52.80
52.99
52.46
52.51
2,725,600
-0.22(-0.42%)
Mar 14, 2005
52.60
53.03
52.57
52.73
3,071,900
+0.03(+0.06%)
Mar 11, 2005
53.20
53.25
52.50
52.70
2,863,400
-0.45(-0.85%)
Mar 10, 2005
52.97
53.42
52.96
53.15
2,839,400
+0.18(+0.34%)
Mar 09, 2005
53.61
53.69
52.62
52.97
4,778,100
-0.87(-1.62%)
Mar 08, 2005
54.22
54.30
53.69
53.84
2,216,400
-0.37(-0.68%)
Mar 07, 2005
54.30
54.35
53.88
54.21
2,465,400
+0.25(+0.46%)
Mar 04, 2005
54.10
54.20
53.76
53.96
3,595,300
-0.07(-0.13%)
Mar 03, 2005
54.20
54.24
53.65
54.03
2,151,400
+0.02(+0.04%)
Mar 02, 2005
53.82
54.18
53.60
54.01
3,673,100
-0.05(-0.09%)
Mar 01, 2005
53.80
54.24
53.76
54.06
2,856,500
+0.20(+0.37%)
Feb 28, 2005
53.98
54.20
53.53
53.86
3,524,100
-0.11(-0.20%)
Feb 25, 2005
53.40
54.14
53.18
53.97
3,210,600
+0.32(+0.60%)
Feb 24, 2005
53.10
53.66
53.00
53.65
3,889,500
+0.22(+0.41%)
Feb 23, 2005
53.22
53.63
52.85
53.43
2,913,400
+0.25(+0.47%)
Feb 22, 2005
54.24
54.24
53.12
53.18
4,653,800
-1.02(-1.88%)
Feb 18, 2005
53.75
54.41
53.59
54.20
3,643,500
+0.47(+0.87%)
Feb 17, 2005
54.64
54.64
53.50
53.73
4,190,700
-0.81(-1.49%)
Feb 16, 2005
54.50
55.00
54.31
54.54
3,189,700
-0.10(-0.18%)
Feb 15, 2005
54.80
54.86
54.30
54.64
3,038,100
-0.16(-0.29%)
Feb 14, 2005
55.00
55.24
54.66
54.80
2,430,900
-0.30(-0.54%)
Feb 11, 2005
55.00
55.55
54.77
55.10
2,293,100
-0.06(-0.11%)
Feb 10, 2005
55.00
55.36
54.79
55.16
2,225,600
+0.17(+0.31%)
Feb 09, 2005
55.50
55.50
54.75
54.99
2,718,900
-0.51(-0.92%)
Feb 08, 2005
54.70
55.71
54.46
55.50
4,746,900
+0.80(+1.46%)
Feb 07, 2005
55.00
55.00
54.31
54.70
3,093,400
-0.61(-1.10%)
Feb 04, 2005
54.00
55.40
54.00
55.31
4,580,300
+0.98(+1.80%)
Feb 03, 2005
54.25
54.73
54.17
54.33
4,352,700
+0.19(+0.35%)
Feb 02, 2005
53.87
54.24
53.65
54.14
3,845,000
+0.26(+0.48%)
Feb 01, 2005
53.45
54.03
53.12
53.88
3,256,400
+0.18(+0.34%)
Jan 31, 2005
53.85
53.97
53.46
53.70
3,877,900
+0.48(+0.90%)
Jan 28, 2005
53.26
53.41
52.59
53.22
3,321,500
-0.24(-0.45%)
Jan 27, 2005
53.30
53.57
53.20
53.46
2,624,500
+0.05(+0.09%)
Jan 26, 2005
53.49
53.93
53.30
53.41
3,576,000
+0.02(+0.04%)
Jan 25, 2005
53.55
53.76
53.28
53.39
2,933,800
+0.08(+0.15%)
Jan 24, 2005
53.60
53.71
53.03
53.31
3,594,600
-0.26(-0.49%)
Jan 21, 2005
53.56
53.96
53.40
53.57
3,829,500
+0.02(+0.04%)
Jan 20, 2005
54.00
54.22
53.27
53.55
4,214,900
-0.48(-0.89%)
Jan 19, 2005
53.55
54.42
53.50
54.03
4,078,600
+0.54(+1.01%)
Jan 18, 2005
52.47
53.62
52.42
53.49
4,339,200
+0.66(+1.25%)
Jan 14, 2005
52.92
53.02
52.62
52.83
2,719,000
-0.09(-0.17%)
Jan 13, 2005
53.45
53.57
52.53
52.92
3,662,600
-0.69(-1.29%)
Jan 12, 2005
53.25
53.65
53.00
53.61
3,587,400
+0.14(+0.26%)
Jan 11, 2005
53.50
53.80
53.18
53.47
4,540,400
-0.29(-0.54%)
Jan 10, 2005
52.43
53.99
52.35
53.76
6,645,100
+1.31(+2.50%)
Jan 07, 2005
52.10
52.73
52.00
52.45
3,734,800
+0.45(+0.87%)
Jan 06, 2005
51.63
52.19
51.39
52.00
2,961,200
+0.37(+0.72%)
Jan 05, 2005
51.70
52.15
51.59
51.63
3,462,500
+0.06(+0.12%)
Jan 04, 2005
52.45
52.46
51.34
51.57
3,295,400
-0.37(-0.71%)
Jan 03, 2005
52.23
52.50
51.90
51.94
3,513,500
-0.26(-0.50%)
Dec 31, 2004
52.28
52.63
52.14
52.20
1,741,700
-0.05(-0.10%)
Dec 30, 2004
52.25
52.70
52.09
52.25
1,650,500
+0.00(+0.00%)
Dec 29, 2004
52.23
52.45
52.01
52.25
2,343,300
-0.24(-0.46%)
Dec 28, 2004
52.07
52.49
51.93
52.49
2,239,100
+0.50(+0.96%)
Dec 27, 2004
51.93
52.33
51.79
51.99
1,877,900
+0.05(+0.10%)
Dec 23, 2004
52.27
52.41
51.85
51.94
1,954,500
-0.23(-0.44%)
Dec 22, 2004
52.06
52.30
51.82
52.17
3,595,000
+0.07(+0.13%)
Dec 21, 2004
51.60
52.20
51.40
52.10
3,079,000
+0.38(+0.73%)
Dec 20, 2004
52.12
52.40
51.70
51.72
3,051,500
-0.29(-0.56%)
Dec 17, 2004
52.05
52.90
52.00
52.01
6,386,000
-0.31(-0.59%)
Dec 16, 2004
52.45
53.00
52.09
52.32
4,422,300
-0.42(-0.80%)
Dec 15, 2004
51.90
52.90
51.67
52.74
5,160,000
+0.97(+1.87%)
Dec 14, 2004
51.50
52.25
51.40
51.77
4,001,300
+0.06(+0.12%)
Dec 13, 2004
51.37
51.72
50.91
51.71
2,716,900
+0.49(+0.96%)
Dec 10, 2004
51.65
51.70
50.82
51.22
2,990,900
-0.37(-0.72%)
Dec 09, 2004
50.85
51.74
50.85
51.59
3,649,300
+0.50(+0.98%)
Dec 08, 2004
50.75
51.35
50.51
51.09
4,365,200
+0.60(+1.19%)
Dec 07, 2004
50.66
51.15
50.36
50.49
3,099,700
-0.28(-0.55%)
Dec 06, 2004
50.85
50.97
50.50
50.77
2,608,200
-0.32(-0.63%)
Dec 03, 2004
51.63
51.98
50.96
51.09
3,216,300
-0.36(-0.70%)
Dec 02, 2004
50.60
51.75
50.58
51.45
3,354,000
+0.63(+1.24%)
Dec 01, 2004
50.01
50.86
50.00
50.82
3,118,600
+0.91(+1.82%)
Nov 30, 2004
50.03
50.13
49.82
49.91
5,908,400
-0.54(-1.07%)
Nov 29, 2004
51.12
51.24
50.11
50.45
4,362,500
-0.82(-1.60%)
Nov 26, 2004
51.26
51.55
51.08
51.27
772,100
+0.02(+0.04%)
Nov 24, 2004
51.42
51.60
51.15
51.25
2,444,900
-0.11(-0.21%)
Nov 23, 2004
51.10
51.45
50.78
51.36
3,782,600
+0.14(+0.27%)
Nov 22, 2004
51.05
51.48
50.97
51.22
3,155,000
+0.37(+0.73%)
Nov 19, 2004
51.45
51.58
50.79
50.85
3,148,900
-0.38(-0.74%)
Nov 18, 2004
51.60
51.60
51.14
51.23
3,162,300
-0.06(-0.12%)
Nov 17, 2004
51.70
51.84
50.69
51.29
3,759,000
+0.04(+0.08%)
Nov 16, 2004
51.72
51.98
51.00
51.25
4,346,200
-0.68(-1.31%)
Nov 15, 2004
51.78
52.28
51.72
51.93
3,277,500
-0.29(-0.56%)
Nov 12, 2004
51.59
52.49
51.27
52.22
3,929,100
+0.68(+1.32%)
Nov 11, 2004
50.90
51.66
50.85
51.54
4,714,100
+0.22(+0.43%)
Nov 10, 2004
51.02
51.63
50.79
51.32
3,810,900
+0.30(+0.59%)
Nov 09, 2004
50.90
51.14
50.72
51.02
2,944,900
+0.15(+0.29%)
Nov 08, 2004
51.00
51.23
50.64
50.87
3,447,100
-0.33(-0.64%)
Nov 05, 2004
51.25
51.66
51.10
51.20
4,148,300
-0.01(-0.02%)
Nov 04, 2004
50.20
51.25
49.86
51.21
4,903,100
+1.07(+2.13%)
Nov 03, 2004
50.00
50.56
49.90
50.14
3,376,000
+0.50(+1.01%)
Nov 02, 2004
48.41
50.26
48.41
49.64
3,439,800
+0.34(+0.69%)
Nov 01, 2004
49.50
49.89
49.07
49.30
2,846,500
-0.28(-0.56%)
Oct 29, 2004
49.32
49.82
49.29
49.58
3,974,000
+0.04(+0.08%)
Oct 28, 2004
49.39
49.95
49.33
49.54
3,716,400
-0.11(-0.22%)
Oct 27, 2004
48.40
49.71
48.15
49.65
4,672,500
+1.20(+2.48%)
Oct 26, 2004
48.22
48.48
47.91
48.45
4,663,900
+0.22(+0.46%)
Oct 25, 2004
48.20
48.38
48.00
48.23
2,998,100
-0.25(-0.52%)
Oct 22, 2004
49.00
49.23
48.44
48.48
2,378,500
-0.38(-0.78%)
Oct 21, 2004
48.67
49.09
48.35
48.86
3,414,600
+0.03(+0.06%)
Oct 20, 2004
49.21
49.40
48.55
48.83
3,450,200
-0.37(-0.75%)
Oct 19, 2004
49.15
49.58
49.06
49.20
4,673,800
+0.21(+0.43%)
Oct 18, 2004
49.62
49.89
48.75
48.99
3,975,200
+0.69(+1.43%)
Oct 15, 2004
48.14
48.47
48.00
48.30
4,035,500
+0.45(+0.94%)
Oct 14, 2004
47.83
48.29
47.81
47.85
2,584,200
-0.20(-0.42%)
Oct 13, 2004
48.37
48.51
47.65
48.05
3,804,700
-0.24(-0.50%)
Oct 12, 2004
48.65
48.76
48.28
48.29
3,376,300
-0.44(-0.90%)
Oct 11, 2004
48.75
48.98
48.51
48.73
1,562,600
-0.07(-0.14%)
Oct 08, 2004
48.98
49.23
48.71
48.80
2,805,100
-0.21(-0.43%)
Oct 07, 2004
48.91
49.33
48.82
49.01
3,374,800
-0.29(-0.59%)
Oct 06, 2004
49.50
49.63
49.15
49.30
5,409,100
-0.05(-0.10%)
Oct 05, 2004
50.15
50.39
49.30
49.35
6,023,700
-0.39(-0.78%)
Oct 04, 2004
50.45
50.67
49.58
49.74
5,176,400
-0.34(-0.68%)
Oct 01, 2004
49.40
50.16
49.16
50.08
6,751,200
+1.43(+2.94%)
Sep 30, 2004
49.15
49.60
48.54
48.65
10,734,700
+0.55(+1.14%)
Sep 29, 2004
48.10
48.14
47.52
48.10
5,955,600
+0.00(+0.00%)
Sep 28, 2004
48.50
48.60
48.10
48.10
4,903,800
+0.07(+0.15%)
Sep 27, 2004
47.37
48.37
47.37
48.03
3,937,000
-0.29(-0.60%)
Sep 24, 2004
48.45
48.66
48.14
48.32
4,296,100
-0.20(-0.41%)
Sep 23, 2004
48.60
48.85
48.33
48.52
3,511,900
-0.17(-0.35%)
Sep 22, 2004
48.69
49.06
48.52
48.69
4,163,300
-0.25(-0.51%)
Sep 21, 2004
49.16
49.21
48.83
48.94
4,475,600
-0.22(-0.45%)
Sep 20, 2004
49.70
49.80
49.15
49.16
3,867,800
-0.54(-1.09%)
Sep 17, 2004
49.18
49.85
49.06
49.70
5,517,700
+0.73(+1.49%)
Sep 16, 2004
49.55
49.58
48.80
48.97
5,434,700
-0.53(-1.07%)
Sep 15, 2004
49.90
49.95
49.24
49.50
7,991,300
-1.03(-2.04%)
Sep 14, 2004
50.68
51.07
50.40
50.53
3,729,400
-0.15(-0.30%)
Sep 13, 2004
50.33
50.70
50.23
50.68
2,759,000
+0.35(+0.70%)
Sep 10, 2004
50.15
50.42
49.92
50.33
3,158,300
+0.03(+0.06%)
Sep 09, 2004
50.20
50.63
50.15
50.30
3,813,300
+0.60(+1.21%)
Sep 08, 2004
50.79
50.79
49.65
49.70
6,779,700
-1.35(-2.64%)
Sep 07, 2004
50.60
51.20
50.60
51.05
2,893,400
+0.21(+0.41%)
Sep 03, 2004
50.75
51.08
50.55
50.84
2,350,600
+0.22(+0.43%)
Sep 02, 2004
50.50
50.72
50.30
50.62
3,825,800
+0.88(+1.77%)
Sep 01, 2004
50.06
50.13
49.42
49.74
2,952,300
-0.26(-0.52%)
Aug 31, 2004
49.35
50.02
49.35
50.00
3,724,800
+0.63(+1.28%)
Aug 30, 2004
49.20
49.71
49.15
49.37
2,585,400
+0.10(+0.20%)
Aug 27, 2004
49.47
49.53
49.19
49.27
3,202,100
-0.14(-0.28%)
Aug 26, 2004
49.21
49.77
49.16
49.41
4,360,900
+0.41(+0.84%)
Aug 25, 2004
49.37
49.38
48.41
49.00
6,299,300
-0.37(-0.75%)
Aug 24, 2004
49.88
50.03
49.12
49.37
4,428,400
-0.51(-1.02%)
Aug 23, 2004
49.95
50.12
49.77
49.88
3,146,400
-0.11(-0.22%)
Aug 20, 2004
50.25
50.40
49.72
49.99
4,344,800
-0.19(-0.38%)
Aug 19, 2004
50.06
50.30
50.00
50.18
3,069,100
-0.09(-0.18%)
Aug 18, 2004
50.28
50.42
49.95
50.27
3,931,100
-0.05(-0.10%)
Aug 17, 2004
50.72
50.84
50.00
50.32
3,868,800
-0.56(-1.10%)
Aug 16, 2004
50.90
50.90
50.01
50.88
3,745,400
-0.01(-0.02%)
Aug 13, 2004
50.96
51.12
50.57
50.89
2,632,600
-0.24(-0.47%)
Aug 12, 2004
51.40
51.65
50.80
51.13
3,447,400
-0.64(-1.24%)
Aug 11, 2004
51.05
51.80
50.93
51.77
3,978,400
+0.68(+1.33%)
Aug 10, 2004
50.77
51.10
50.40
51.09
2,937,400
+0.29(+0.57%)
Aug 09, 2004
50.70
51.00
50.56
50.80
2,834,100
-0.05(-0.10%)
Aug 06, 2004
51.50
51.68
50.81
50.85
5,289,000
-0.66(-1.28%)
Aug 05, 2004
51.90
51.94
51.34
51.51
3,598,500
-0.45(-0.87%)
Aug 04, 2004
50.85
52.25
50.79
51.96
4,747,400
+0.76(+1.48%)
Aug 03, 2004
51.00
51.40
51.00
51.20
3,338,100
+0.12(+0.23%)
Aug 02, 2004
49.77
51.17
49.77
51.08
4,834,000
+1.08(+2.16%)
Jul 30, 2004
49.95
50.05
49.50
50.00
4,124,800
+0.10(+0.20%)
Jul 29, 2004
51.19
51.19
49.85
49.90
4,948,800
-1.29(-2.52%)
Jul 28, 2004
50.99
51.36
50.40
51.19
3,461,600
+0.19(+0.37%)
Jul 27, 2004
51.60
51.72
50.85
51.00
4,348,100
-0.55(-1.07%)
Jul 26, 2004
50.87
51.66
50.87
51.55
5,008,400
+0.68(+1.34%)
Jul 23, 2004
50.30
51.14
49.37
50.87
7,273,700
+0.34(+0.67%)
Jul 22, 2004
50.95
50.99
50.37
50.53
4,009,400
-0.59(-1.15%)
Jul 21, 2004
51.51
51.76
51.05
51.12
4,253,200
-0.54(-1.05%)
Jul 20, 2004
51.82
51.95
51.50
51.66
3,597,200
-0.48(-0.92%)
Jul 19, 2004
52.30
52.35
52.02
52.14
2,864,600
-0.16(-0.31%)
Jul 16, 2004
52.30
52.38
51.79
52.30
4,977,000
+0.38(+0.73%)
Jul 15, 2004
52.76
53.14
51.69
51.92
7,261,000
-1.49(-2.79%)
Jul 14, 2004
53.18
53.87
53.08
53.41
3,337,900
+0.23(+0.43%)
Jul 13, 2004
52.92
53.20
52.70
53.18
2,350,500
+0.11(+0.21%)
Jul 12, 2004
52.95
53.21
52.53
53.07
3,569,200
+0.02(+0.04%)
Jul 09, 2004
53.20
53.23
52.72
53.05
3,288,700
-0.13(-0.24%)
Jul 08, 2004
53.15
53.75
53.12
53.18
3,617,700
-0.18(-0.34%)
Jul 07, 2004
53.22
53.57
53.13
53.36
3,708,300
-0.14(-0.26%)
Jul 06, 2004
52.95
53.80
52.88
53.50
4,661,600
+0.26(+0.49%)
Jul 02, 2004
53.35
53.65
52.90
53.24
2,703,400
-0.31(-0.58%)
Jul 01, 2004
53.97
54.34
53.40
53.55
3,998,400
-0.33(-0.61%)
Jun 30, 2004
53.85
53.98
53.41
53.88
3,750,500
+0.18(+0.34%)
Jun 29, 2004
54.07
54.20
53.47
53.70
4,262,400
-0.47(-0.87%)
Jun 28, 2004
54.01
54.49
53.91
54.17
4,411,200
+0.17(+0.31%)
Jun 25, 2004
55.00
55.35
54.00
54.00
5,394,900
-1.13(-2.05%)
Jun 24, 2004
55.27
55.35
55.02
55.13
2,405,100
-0.36(-0.65%)
Jun 23, 2004
55.45
55.59
55.06
55.49
2,873,400
-0.06(-0.11%)
Jun 22, 2004
54.62
55.71
54.61
55.55
3,115,600
+0.65(+1.18%)
Jun 21, 2004
54.94
55.22
54.80
54.90
1,678,500
-0.10(-0.18%)
Jun 18, 2004
54.82
55.20
54.76
55.00
3,060,300
+0.06(+0.11%)
Jun 17, 2004
54.90
55.17
54.87
54.94
2,099,000
-0.28(-0.51%)
Jun 16, 2004
55.25
55.34
54.94
55.22
2,114,600
+0.04(+0.07%)
Jun 15, 2004
54.88
55.20
54.66
55.18
3,933,100
+0.52(+0.95%)
Jun 14, 2004
54.70
54.96
54.50
54.66
2,537,100
-0.29(-0.53%)
Jun 10, 2004
54.58
55.02
54.50
54.95
3,043,000
+0.35(+0.64%)
Jun 09, 2004
54.72
54.86
54.44
54.60
3,665,500
-0.35(-0.64%)
Jun 08, 2004
54.50
54.98
54.48
54.95
3,505,100
+0.28(+0.51%)
Jun 07, 2004
54.35
54.70
54.32
54.67
2,915,300
+0.33(+0.61%)
Jun 04, 2004
53.97
54.68
53.89
54.34
3,013,500
+0.37(+0.69%)
Jun 03, 2004
54.05
54.50
53.97
53.97
6,536,800
-0.29(-0.53%)
Jun 02, 2004
53.38
54.44
53.30
54.26
3,940,000
+0.80(+1.50%)
Jun 01, 2004
53.05
53.49
52.95
53.46
3,321,600
+0.09(+0.17%)
May 28, 2004
53.55
53.70
53.29
53.37
3,016,900
-0.16(-0.30%)
May 27, 2004
53.47
53.75
53.00
53.53
4,076,300
+0.23(+0.43%)
May 26, 2004
53.87
53.95
52.74
53.30
4,963,000
-0.52(-0.97%)
May 25, 2004
53.22
54.00
53.00
53.82
3,413,600
+0.40(+0.75%)
May 24, 2004
53.75
53.98
53.16
53.42
2,869,800
-0.04(-0.07%)
May 21, 2004
54.00
54.08
53.22
53.46
3,427,400
-0.34(-0.63%)
May 20, 2004
52.65
53.97
52.65
53.80
3,876,300
+0.90(+1.70%)
May 19, 2004
53.25
53.33
52.83
52.90
3,594,700
-0.35(-0.66%)
May 18, 2004
53.44
53.77
53.20
53.25
3,061,200
-0.27(-0.50%)
May 17, 2004
53.22
53.79
52.90
53.52
3,628,200
-0.23(-0.43%)
May 14, 2004
53.10
53.90
53.00
53.75
3,286,400
+0.60(+1.13%)
May 13, 2004
53.20
53.50
52.63
53.15
3,956,200
-0.49(-0.91%)
May 12, 2004
53.55
53.71
52.81
53.64
3,482,500
-0.14(-0.26%)
May 11, 2004
53.45
54.00
52.94
53.78
3,632,500
-0.02(-0.04%)
May 10, 2004
54.30
54.75
53.37
53.80
4,195,400
-0.56(-1.03%)
May 07, 2004
54.55
55.03
54.29
54.36
3,804,300
-0.49(-0.89%)
May 06, 2004
54.50
54.99
54.50
54.85
2,629,000
+0.33(+0.61%)
May 05, 2004
54.30
54.86
54.26
54.52
3,077,500
+0.13(+0.24%)
May 04, 2004
54.80
54.87
54.12
54.39
4,087,800
-0.48(-0.87%)
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
.