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, 2010
65.33
65.98
65.18
65.22
8,274,180
+0.02(+0.03%)
Apr 29, 2010
64.95
65.50
64.83
65.20
7,713,902
+0.45(+0.69%)
Apr 28, 2010
64.28
64.82
63.60
64.75
10,229,590
+0.52(+0.81%)
Apr 27, 2010
64.93
65.20
64.07
64.23
8,615,261
-0.79(-1.22%)
Apr 26, 2010
64.84
65.44
64.61
65.02
8,096,854
+0.31(+0.48%)
Apr 23, 2010
64.85
64.85
64.17
64.71
9,008,965
-0.05(-0.08%)
Apr 22, 2010
65.75
65.79
64.50
64.76
9,689,677
-1.22(-1.85%)
Apr 21, 2010
65.98
66.31
65.61
65.98
70,999
+0.08(+0.12%)
Apr 20, 2010
66.17
66.40
65.72
65.90
6,780,858
-0.22(-0.33%)
Apr 19, 2010
66.08
66.39
65.70
66.12
6,354,595
-0.02(-0.03%)
Apr 16, 2010
66.01
66.65
65.96
66.14
7,375,475
-0.13(-0.20%)
Apr 15, 2010
65.97
66.50
65.80
66.27
5,968,497
-0.02(-0.03%)
Apr 14, 2010
66.20
66.30
65.83
66.29
5,202,275
-0.10(-0.15%)
Apr 13, 2010
66.16
66.50
66.02
66.39
5,190,708
+0.07(+0.11%)
Apr 12, 2010
66.35
66.67
66.26
66.32
5,073,991
-0.04(-0.06%)
Apr 09, 2010
65.93
66.43
65.86
66.36
4,757,609
+0.39(+0.59%)
Apr 08, 2010
65.75
66.19
65.62
65.97
6,646,249
-0.02(-0.03%)
Apr 07, 2010
66.39
66.52
65.75
65.99
8,204,144
-0.40(-0.60%)
Apr 06, 2010
65.79
66.63
65.79
66.39
6,734,645
+0.09(+0.14%)
Apr 05, 2010
66.68
66.68
65.83
66.30
6,732,559
-0.38(-0.57%)
Apr 01, 2010
66.32
66.68
66.68
66.68
5,074,100
+0.52(+0.79%)
Mar 31, 2010
66.68
66.71
66.06
66.16
8,123,852
-0.62(-0.93%)
Mar 30, 2010
66.52
67.00
66.36
66.78
5,733,730
+0.23(+0.35%)
Mar 29, 2010
66.61
66.87
66.30
66.55
6,825,572
-0.04(-0.06%)
Mar 26, 2010
66.64
66.81
66.34
66.59
5,313,363
+0.04(+0.06%)
Mar 25, 2010
66.37
67.00
66.35
66.55
6,246,519
+0.29(+0.44%)
Mar 24, 2010
66.62
67.00
66.25
66.26
7,661,129
-0.60(-0.90%)
Mar 23, 2010
66.39
67.00
66.24
66.86
6,412,788
+0.55(+0.83%)
Mar 22, 2010
66.43
66.56
66.15
66.31
6,762,968
-0.25(-0.38%)
Mar 19, 2010
66.96
66.98
66.26
66.56
10,947,400
+0.04(+0.06%)
Mar 18, 2010
66.57
66.73
66.16
66.52
6,961,966
-0.05(-0.08%)
Mar 17, 2010
66.15
66.58
66.02
66.57
6,922,245
+0.50(+0.76%)
Mar 16, 2010
66.25
66.30
65.83
66.07
7,474,500
-0.08(-0.12%)
Mar 15, 2010
65.92
66.22
65.88
66.15
10,467,404
+1.05(+1.61%)
Mar 12, 2010
64.92
65.25
64.68
65.10
6,896,362
+0.13(+0.20%)
Mar 11, 2010
64.20
65.00
63.90
64.97
7,536,854
+0.54(+0.84%)
Mar 10, 2010
64.30
64.59
64.01
64.43
6,449,994
+0.07(+0.11%)
Mar 09, 2010
63.88
64.65
63.80
64.36
7,655,363
+0.21(+0.33%)
Mar 08, 2010
64.27
64.46
63.80
64.15
4,952,840
-0.22(-0.34%)
Mar 05, 2010
64.30
64.48
63.91
64.37
8,448,583
+0.26(+0.41%)
Mar 04, 2010
63.98
64.50
63.96
64.11
7,830,527
+0.13(+0.20%)
Mar 03, 2010
63.82
64.27
63.80
63.98
8,486,272
+0.18(+0.28%)
Mar 02, 2010
63.61
64.00
63.42
63.80
9,527,165
+0.37(+0.58%)
Mar 01, 2010
62.65
63.58
62.47
63.43
9,016,428
+0.96(+1.54%)
Feb 26, 2010
62.50
62.59
61.91
62.47
14,786,326
+0.17(+0.27%)
Feb 25, 2010
61.51
62.34
61.02
62.30
8,074,047
+0.24(+0.39%)
Feb 24, 2010
61.98
62.16
61.58
62.06
6,888,073
+0.28(+0.45%)
Feb 23, 2010
62.22
62.48
61.70
61.78
5,159,370
-0.63(-1.01%)
Feb 22, 2010
62.69
62.87
62.10
62.41
4,709,493
-0.25(-0.40%)
Feb 19, 2010
62.32
62.91
61.98
62.66
6,416,623
+0.13(+0.21%)
Feb 18, 2010
61.97
62.72
61.97
62.53
6,942,874
+0.42(+0.68%)
Feb 17, 2010
61.48
62.20
61.25
62.11
6,703,447
+0.80(+1.30%)
Feb 16, 2010
61.03
61.45
60.50
61.31
6,930,727
+0.39(+0.64%)
Feb 12, 2010
61.06
60.92
60.92
60.92
8,566,800
-0.27(-0.44%)
Feb 11, 2010
60.87
61.70
60.50
61.19
14,391,015
+0.81(+1.34%)
Feb 10, 2010
59.96
60.67
59.51
60.38
10,917,122
+0.33(+0.55%)
Feb 09, 2010
59.29
60.48
59.29
60.05
7,941,529
+0.72(+1.21%)
Feb 08, 2010
59.60
59.66
58.75
59.33
7,047,679
-0.18(-0.30%)
Feb 05, 2010
59.51
59.79
58.95
59.51
7,347,742
-0.13(-0.22%)
Feb 04, 2010
60.83
60.93
59.62
59.64
6,920,270
-1.65(-2.69%)
Feb 03, 2010
60.92
61.40
60.56
61.29
4,862,961
+0.14(+0.23%)
Feb 02, 2010
60.68
61.28
60.34
61.15
6,296,694
+0.98(+1.62%)
Feb 01, 2010
59.93
60.75
59.52
60.17
7,287,277
+0.55(+0.93%)
Jan 29, 2010
59.84
60.36
59.12
59.62
8,127,732
-0.12(-0.20%)
Jan 28, 2010
60.30
60.50
59.50
59.74
9,285,835
-0.55(-0.91%)
Jan 27, 2010
60.05
60.39
59.60
60.29
6,145,842
+0.04(+0.07%)
Jan 26, 2010
60.10
60.53
59.82
60.25
5,001,683
+0.02(+0.03%)
Jan 25, 2010
60.70
60.70
60.08
60.23
4,903,791
-0.16(-0.26%)
Jan 22, 2010
60.75
61.24
60.31
60.39
7,228,937
-0.55(-0.90%)
Jan 21, 2010
62.01
62.16
60.74
60.94
7,121,941
-1.01(-1.63%)
Jan 20, 2010
62.09
62.15
61.44
61.95
5,605,975
-0.38(-0.61%)
Jan 19, 2010
62.23
62.41
61.97
62.33
5,615,716
+0.04(+0.06%)
Jan 15, 2010
62.61
62.29
62.29
62.29
8,361,200
-0.51(-0.81%)
Jan 14, 2010
62.02
62.92
61.76
62.80
7,211,549
+0.75(+1.21%)
Jan 13, 2010
61.41
62.34
61.41
62.05
7,380,076
+0.50(+0.81%)
Jan 12, 2010
60.52
61.68
60.50
61.55
9,081,716
+0.85(+1.40%)
Jan 11, 2010
60.68
60.81
60.10
60.70
6,461,176
-0.07(-0.12%)
Jan 08, 2010
60.76
60.82
60.27
60.77
8,674,678
-0.20(-0.33%)
Jan 07, 2010
61.35
61.38
60.53
60.97
10,792,652
-0.39(-0.64%)
Jan 06, 2010
61.99
62.47
61.23
61.36
9,997,938
-0.62(-1.00%)
Jan 05, 2010
61.00
62.10
60.90
61.98
8,885,918
+0.74(+1.21%)
Jan 04, 2010
61.19
61.52
60.64
61.24
6,585,871
+0.44(+0.72%)
Dec 31, 2009
61.25
60.80
60.80
60.80
3,316,300
-0.51(-0.83%)
Dec 30, 2009
61.00
61.45
60.87
61.31
3,779,386
+0.21(+0.34%)
Dec 29, 2009
61.29
61.59
61.10
61.10
3,787,180
-0.06(-0.10%)
Dec 28, 2009
61.19
61.25
60.87
61.16
4,364,173
+0.20(+0.33%)
Dec 24, 2009
60.66
60.96
60.40
60.96
1,502,817
+0.28(+0.46%)
Dec 23, 2009
60.87
60.87
60.25
60.68
3,828,983
+0.05(+0.08%)
Dec 22, 2009
60.57
60.79
60.25
60.63
6,025,955
+0.17(+0.28%)
Dec 21, 2009
59.72
60.73
59.60
60.46
7,972,992
+0.98(+1.65%)
Dec 18, 2009
59.92
59.92
58.77
59.48
18,604,180
-0.56(-0.93%)
Dec 17, 2009
60.64
60.64
60.04
60.04
8,336,107
-1.02(-1.67%)
Dec 16, 2009
61.18
61.69
60.62
61.06
8,133,554
+0.07(+0.11%)
Dec 15, 2009
61.01
61.39
60.40
60.99
7,656,597
+0.01(+0.02%)
Dec 14, 2009
61.70
61.77
60.86
60.98
7,437,981
-0.29(-0.47%)
Dec 11, 2009
61.85
62.38
61.18
61.27
8,249,503
-0.57(-0.92%)
Dec 10, 2009
62.15
62.63
61.67
61.84
8,512,405
+0.04(+0.06%)
Dec 09, 2009
62.08
62.39
60.76
61.80
20,222,448
-1.68(-2.65%)
Dec 08, 2009
64.09
64.09
63.15
63.48
6,161,558
-0.75(-1.17%)
Dec 07, 2009
63.70
64.48
63.56
64.23
6,259,607
+0.38(+0.60%)
Dec 04, 2009
63.18
64.00
63.08
63.85
8,906,912
+1.09(+1.74%)
Dec 03, 2009
63.58
63.59
62.67
62.76
6,406,126
-0.89(-1.40%)
Dec 02, 2009
63.50
63.74
63.17
63.65
6,195,901
-0.22(-0.34%)
Dec 01, 2009
62.68
63.93
62.49
63.87
6,887,608
+1.65(+2.65%)
Nov 30, 2009
62.64
62.83
62.15
62.22
7,252,653
-0.08(-0.13%)
Nov 27, 2009
62.24
62.54
61.75
62.30
3,415,942
-0.89(-1.41%)
Nov 25, 2009
62.53
63.27
62.49
63.19
4,672,868
+0.69(+1.10%)
Nov 24, 2009
62.62
62.65
62.13
62.50
4,143,584
+0.01(+0.02%)
Nov 23, 2009
62.46
62.99
62.26
62.49
5,009,400
+0.41(+0.66%)
Nov 20, 2009
61.67
62.31
61.43
62.08
5,315,128
+0.20(+0.32%)
Nov 19, 2009
62.10
62.10
61.35
61.88
4,390,365
-0.42(-0.67%)
Nov 18, 2009
62.44
62.51
61.81
62.30
3,952,260
-0.30(-0.48%)
Nov 17, 2009
62.42
62.63
62.03
62.60
4,362,307
+0.17(+0.27%)
Nov 16, 2009
62.21
62.49
61.94
62.43
4,966,736
+0.49(+0.79%)
Nov 13, 2009
61.55
62.13
61.34
61.94
6,411,100
+0.67(+1.09%)
Nov 12, 2009
62.49
62.75
61.10
61.27
8,474,831
-1.33(-2.12%)
Nov 11, 2009
62.34
62.68
62.08
62.60
4,714,273
+0.52(+0.84%)
Nov 10, 2009
62.17
62.94
61.93
62.08
7,094,083
-0.20(-0.32%)
Nov 09, 2009
61.81
62.32
61.43
62.28
6,921,789
+0.52(+0.84%)
Nov 06, 2009
60.99
61.76
60.79
61.76
4,830,987
+0.53(+0.87%)
Nov 05, 2009
60.44
61.41
60.42
61.23
5,578,609
+0.85(+1.41%)
Nov 04, 2009
60.16
60.96
59.79
60.38
5,552,047
+0.32(+0.53%)
Nov 03, 2009
60.29
60.39
59.62
60.06
5,786,702
-0.54(-0.89%)
Nov 02, 2009
60.79
61.07
60.16
60.60
6,618,769
+0.05(+0.08%)
Oct 30, 2009
61.35
61.64
60.21
60.55
7,794,060
-0.84(-1.37%)
Oct 29, 2009
61.01
61.46
60.57
61.39
5,274,180
+0.40(+0.66%)
Oct 28, 2009
60.88
61.52
60.75
60.99
6,321,897
-0.01(-0.02%)
Oct 27, 2009
60.64
61.35
60.10
61.00
7,262,865
+0.53(+0.88%)
Oct 26, 2009
61.14
61.50
60.21
60.47
5,112,964
-0.56(-0.92%)
Oct 23, 2009
60.88
61.04
60.58
61.03
6,505,115
-0.47(-0.76%)
Oct 22, 2009
61.90
61.90
60.87
61.50
5,428,064
-0.34(-0.55%)
Oct 21, 2009
61.38
62.34
61.23
61.84
7,444,904
+0.26(+0.42%)
Oct 20, 2009
61.17
61.93
61.12
61.58
8,067,980
-0.47(-0.76%)
Oct 19, 2009
62.28
62.57
61.90
62.05
5,557,238
-0.24(-0.39%)
Oct 16, 2009
62.47
62.68
62.11
62.29
6,588,377
-0.39(-0.62%)
Oct 15, 2009
61.57
62.75
61.39
62.68
10,518,519
+1.06(+1.72%)
Oct 14, 2009
60.94
61.67
60.70
61.62
8,462,179
+1.02(+1.68%)
Oct 13, 2009
60.88
61.00
60.52
60.60
7,501,911
-0.32(-0.53%)
Oct 12, 2009
61.00
61.36
60.25
60.92
6,178,048
+0.33(+0.54%)
Oct 09, 2009
60.38
60.70
59.81
60.59
6,360,173
+0.20(+0.33%)
Oct 08, 2009
61.24
61.24
59.80
60.39
17,263,376
-0.78(-1.28%)
Oct 07, 2009
60.85
61.38
60.45
61.17
6,435,143
+0.30(+0.49%)
Oct 06, 2009
61.05
61.27
60.42
60.87
8,128,854
+0.02(+0.03%)
Oct 05, 2009
60.83
61.24
60.14
60.85
7,891,998
-0.05(-0.08%)
Oct 02, 2009
59.12
61.24
58.93
60.90
17,530,604
+2.34(+4.00%)
Oct 01, 2009
58.70
58.99
58.27
58.56
8,745,810
-0.10(-0.17%)
Sep 30, 2009
58.74
58.86
58.01
58.66
8,898,375
+0.15(+0.26%)
Sep 29, 2009
59.10
59.31
58.00
58.51
7,086,305
-0.85(-1.43%)
Sep 28, 2009
58.95
59.49
58.62
59.36
4,085,846
+0.68(+1.16%)
Sep 25, 2009
58.50
59.13
58.32
58.68
6,759,201
+0.14(+0.24%)
Sep 24, 2009
58.57
58.82
58.24
58.54
6,157,719
+0.07(+0.12%)
Sep 23, 2009
58.69
59.08
58.34
58.47
6,122,309
-0.11(-0.19%)
Sep 22, 2009
59.10
59.20
58.30
58.58
6,801,877
-0.44(-0.75%)
Sep 21, 2009
59.52
59.66
58.81
59.02
7,785,566
-0.84(-1.40%)
Sep 18, 2009
59.04
60.00
58.96
59.86
14,645,601
+1.06(+1.80%)
Sep 17, 2009
58.35
58.99
58.22
58.80
7,034,404
+0.95(+1.64%)
Sep 16, 2009
58.34
58.47
57.67
57.85
5,735,780
-0.44(-0.75%)
Sep 15, 2009
58.74
58.74
57.91
58.29
6,339,479
-0.41(-0.70%)
Sep 14, 2009
58.49
58.89
58.21
58.70
5,948,926
-0.11(-0.19%)
Sep 11, 2009
58.05
58.92
57.74
58.81
8,195,221
+0.95(+1.64%)
Sep 10, 2009
57.92
58.05
57.54
57.86
7,601,303
-0.18(-0.31%)
Sep 09, 2009
58.34
58.34
57.86
58.04
10,094,838
-0.24(-0.41%)
Sep 08, 2009
57.66
58.34
57.33
58.28
13,030,958
+0.74(+1.29%)
Sep 04, 2009
56.45
57.70
56.33
57.54
8,841,701
+0.90(+1.59%)
Sep 03, 2009
56.54
56.80
56.00
56.64
7,820,104
+0.29(+0.51%)
Sep 02, 2009
55.99
56.62
55.69
56.35
8,902,826
+0.15(+0.27%)
Sep 01, 2009
56.60
57.30
55.93
56.20
7,964,677
-0.47(-0.83%)
Aug 31, 2009
56.56
56.98
56.38
56.67
5,522,401
-0.09(-0.16%)
Aug 28, 2009
57.96
58.00
56.61
56.76
6,603,783
-1.00(-1.73%)
Aug 27, 2009
57.59
58.10
57.50
57.76
5,854,206
-0.12(-0.21%)
Aug 26, 2009
57.35
58.19
57.13
57.88
7,396,751
+0.59(+1.03%)
Aug 25, 2009
57.35
57.80
57.07
57.29
5,822,627
-0.16(-0.28%)
Aug 24, 2009
57.69
57.78
57.06
57.45
5,689,983
-0.04(-0.07%)
Aug 21, 2009
57.07
57.73
56.80
57.49
8,890,087
+0.65(+1.14%)
Aug 20, 2009
56.30
57.16
56.20
56.84
6,063,934
+0.39(+0.69%)
Aug 19, 2009
56.22
56.71
56.00
56.45
5,844,922
+0.21(+0.37%)
Aug 18, 2009
56.22
56.76
55.92
56.24
9,730,639
+0.02(+0.03%)
Aug 17, 2009
56.40
56.78
55.86
56.22
5,760,023
-0.34(-0.60%)
Aug 14, 2009
56.50
57.06
56.08
56.56
6,395,008
+0.07(+0.12%)
Aug 13, 2009
56.85
56.91
56.03
56.49
7,187,167
-0.19(-0.34%)
Aug 12, 2009
56.78
57.55
56.34
56.68
6,911,248
-0.23(-0.40%)
Aug 11, 2009
57.17
57.55
56.89
56.91
6,785,230
-0.50(-0.87%)
Aug 10, 2009
57.79
57.79
56.94
57.41
8,124,194
-0.33(-0.57%)
Aug 07, 2009
58.10
58.21
57.55
57.74
6,869,325
-0.09(-0.16%)
Aug 06, 2009
58.61
58.81
57.69
57.83
7,550,220
-0.56(-0.96%)
Aug 05, 2009
59.18
59.50
58.29
58.39
10,093,334
-0.67(-1.13%)
Aug 04, 2009
58.02
59.64
57.50
59.06
27,850,006
+2.90(+5.16%)
Aug 03, 2009
56.98
56.98
55.96
56.16
6,493,596
-0.59(-1.04%)
Jul 31, 2009
56.65
57.30
56.48
56.75
6,002,975
+0.15(+0.27%)
Jul 30, 2009
56.73
57.63
56.54
56.60
6,718,539
+0.27(+0.48%)
Jul 29, 2009
55.77
56.40
55.75
56.33
5,395,788
+0.36(+0.64%)
Jul 28, 2009
56.05
56.66
55.70
55.97
7,151,338
-0.16(-0.29%)
Jul 27, 2009
56.50
56.72
55.97
56.13
5,824,942
-0.28(-0.50%)
Jul 24, 2009
56.57
56.76
55.72
56.41
6,741,586
-0.09(-0.16%)
Jul 23, 2009
56.01
56.84
55.62
56.50
8,862,327
+0.61(+1.09%)
Jul 22, 2009
56.22
56.40
55.37
55.89
7,498,883
-0.51(-0.90%)
Jul 21, 2009
56.49
56.69
55.45
56.40
6,075,078
+0.32(+0.57%)
Jul 20, 2009
56.85
56.89
55.36
56.08
7,828,843
-0.58(-1.02%)
Jul 17, 2009
56.93
57.26
56.46
56.66
6,188,283
-0.60(-1.05%)
Jul 16, 2009
57.00
57.70
56.83
57.26
6,302,301
-0.02(-0.03%)
Jul 15, 2009
56.54
57.31
56.30
57.28
7,676,012
+1.19(+2.12%)
Jul 14, 2009
55.63
56.12
55.38
56.09
4,569,807
+0.42(+0.75%)
Jul 13, 2009
55.07
55.85
54.99
55.67
8,829,307
+0.96(+1.75%)
Jul 10, 2009
54.36
54.88
54.30
54.71
5,945,860
+0.03(+0.05%)
Jul 09, 2009
55.11
55.34
54.40
54.68
7,263,583
-0.17(-0.31%)
Jul 08, 2009
56.09
56.13
54.52
54.85
12,094,642
-1.15(-2.05%)
Jul 07, 2009
57.07
57.46
55.92
56.00
11,953,475
-1.13(-1.98%)
Jul 06, 2009
56.27
57.17
56.08
57.13
8,886,559
+0.78(+1.38%)
Jul 02, 2009
56.03
56.82
55.77
56.35
8,161,844
-0.17(-0.30%)
Jul 01, 2009
55.12
56.69
55.12
56.52
9,715,142
+1.56(+2.84%)
Jun 30, 2009
54.94
55.45
54.72
54.96
8,815,380
+0.12(+0.22%)
Jun 29, 2009
55.33
55.50
54.61
54.84
6,368,192
+0.14(+0.26%)
Jun 26, 2009
53.72
54.90
53.50
54.70
8,836,589
+0.71(+1.32%)
Jun 25, 2009
53.00
54.38
52.98
53.99
8,050,306
+0.94(+1.77%)
Jun 24, 2009
53.33
53.83
52.70
53.05
4,730,762
+0.04(+0.08%)
Jun 23, 2009
53.75
53.84
52.80
53.01
6,528,585
-0.48(-0.90%)
Jun 22, 2009
53.64
53.89
53.18
53.49
5,314,017
-0.42(-0.78%)
Jun 19, 2009
54.74
55.05
53.69
53.91
9,532,334
-0.58(-1.06%)
Jun 18, 2009
53.13
54.73
52.88
54.49
7,047,058
+1.52(+2.87%)
Jun 17, 2009
52.31
53.77
52.11
52.97
9,395,156
+0.63(+1.20%)
Jun 16, 2009
53.06
53.30
52.20
52.34
6,477,886
-0.54(-1.02%)
Jun 15, 2009
53.45
53.54
52.78
52.88
6,089,636
-0.77(-1.44%)
Jun 12, 2009
52.85
53.85
52.60
53.65
5,958,398
+0.68(+1.28%)
Jun 11, 2009
53.19
53.98
52.93
52.97
8,817,112
-0.39(-0.73%)
Jun 10, 2009
53.73
54.11
52.99
53.36
6,291,696
-0.12(-0.22%)
Jun 09, 2009
54.21
54.31
53.21
53.48
8,065,088
-0.67(-1.24%)
Jun 08, 2009
54.14
54.51
53.55
54.15
6,846,806
-0.73(-1.33%)
Jun 05, 2009
55.37
55.49
54.50
54.88
10,394,101
+0.06(+0.11%)
Jun 04, 2009
54.27
54.90
53.80
54.82
12,602,646
+0.55(+1.01%)
Jun 03, 2009
54.90
54.90
53.89
54.27
11,515,643
-1.10(-1.99%)
Jun 02, 2009
53.47
55.73
53.15
55.37
13,707,748
+2.24(+4.22%)
Jun 01, 2009
52.27
53.39
52.25
53.13
8,262,474
+1.08(+2.07%)
May 29, 2009
51.06
52.14
50.85
52.05
9,342,077
+1.03(+2.02%)
May 28, 2009
50.25
51.30
50.16
51.02
7,960,362
+1.01(+2.02%)
May 27, 2009
51.38
51.50
49.82
50.01
8,811,365
-1.27(-2.48%)
May 26, 2009
51.01
51.69
50.91
51.28
8,835,080
-0.29(-0.56%)
May 22, 2009
51.58
51.95
51.20
51.57
4,565,703
+0.08(+0.16%)
May 21, 2009
51.64
51.87
50.99
51.49
6,096,162
-0.57(-1.09%)
May 20, 2009
51.87
52.50
51.54
52.06
8,536,000
+0.45(+0.87%)
May 19, 2009
51.29
52.10
51.10
51.61
7,584,785
+0.44(+0.86%)
May 18, 2009
50.62
51.23
50.35
51.17
6,461,627
+0.85(+1.69%)
May 15, 2009
50.53
50.82
50.03
50.32
8,205,930
-0.55(-1.08%)
May 14, 2009
49.70
51.16
49.51
50.87
10,200,035
+1.21(+2.44%)
May 13, 2009
49.20
49.88
49.14
49.66
11,299,680
+0.39(+0.79%)
May 12, 2009
49.72
49.80
48.82
49.27
15,410,665
-0.31(-0.63%)
May 11, 2009
49.55
50.05
49.28
49.58
8,192,773
-0.17(-0.34%)
May 08, 2009
49.88
49.94
49.09
49.75
10,686,461
+0.37(+0.74%)
May 07, 2009
49.86
50.05
49.27
49.38
13,254,895
-0.34(-0.67%)
May 06, 2009
50.30
50.30
49.19
49.72
7,561,831
-0.01(-0.02%)
May 05, 2009
49.13
49.95
49.12
49.73
11,609,733
+0.63(+1.28%)
May 04, 2009
50.17
50.17
48.87
49.10
13,086,841
-0.69(-1.39%)
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
.