PepsiCo (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2009	49.76	49.89	48.83	49.79	7,617,421	+0.03(+0.06%)
Apr 30, 2009	50.91	51.00	49.52	49.76	10,966,194	-0.69(-1.37%)
Apr 29, 2009	50.16	51.22	50.16	50.45	15,118,740	+0.75(+1.51%)
Apr 28, 2009	48.71	50.27	48.71	49.70	11,569,062	+0.59(+1.20%)
Apr 27, 2009	48.28	49.50	48.17	49.11	9,540,388	+0.59(+1.22%)
Apr 24, 2009	48.31	48.92	47.93	48.52	11,307,041	+0.63(+1.32%)
Apr 23, 2009	48.40	48.46	47.50	47.89	12,256,686	-0.09(-0.19%)
Apr 22, 2009	49.86	50.20	47.88	47.98	20,499,360	-1.31(-2.66%)
Apr 21, 2009	50.17	50.55	48.50	49.29	13,941,095	-0.57(-1.14%)
Apr 20, 2009	51.32	51.59	49.52	49.86	18,459,592	-2.27(-4.35%)
Apr 17, 2009	52.00	52.47	51.70	52.13	8,820,344	+0.17(+0.33%)
Apr 16, 2009	52.24	52.24	51.16	51.96	6,115,783	-0.08(-0.15%)
Apr 15, 2009	50.24	52.10	50.24	52.04	6,727,770	+1.48(+2.93%)
Apr 14, 2009	51.14	51.34	50.28	50.56	7,731,566	-0.93(-1.81%)
Apr 13, 2009	52.02	56.95	51.29	51.49	5,863,148	-0.61(-1.17%)
Apr 09, 2009	52.35	53.09	51.86	52.10	7,165,387	-0.18(-0.34%)
Apr 08, 2009	52.26	52.53	51.85	52.28	4,920,505	+0.03(+0.06%)
Apr 07, 2009	52.56	52.64	52.03	52.25	5,546,990	-0.42(-0.80%)
Apr 06, 2009	52.54	53.04	52.25	52.67	4,506,682	-0.02(-0.04%)
Apr 03, 2009	53.00	53.37	52.25	52.69	5,591,752	-0.17(-0.32%)
Apr 02, 2009	52.93	53.53	52.51	52.86	7,436,468	+0.64(+1.23%)
Apr 01, 2009	51.01	52.43	51.00	52.22	7,010,806	+0.74(+1.44%)
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%)

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.