PAS: Historical Prices for PEPSIAMERICAS INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	29.59	29.78	29.59	29.68	343,700	29.68
20-Nov-09	29.39	29.65	29.31	29.57	319,500	29.57
19-Nov-09	29.47	29.52	29.36	29.47	991,800	29.47
18-Nov-09	29.66	29.66	29.46	29.57	606,700	29.57
17-Nov-09	29.63	29.68	29.51	29.66	737,600	29.66
16-Nov-09	29.48	29.67	29.48	29.63	178,400	29.63
13-Nov-09	29.27	29.57	29.27	29.49	206,000	29.49
12-Nov-09	29.59	29.74	29.30	29.35	123,900	29.35
11-Nov-09	29.64	29.73	29.54	29.68	187,500	29.68
10-Nov-09	29.60	29.80	29.53	29.60	760,400	29.60
9-Nov-09	29.50	29.71	29.46	29.71	274,300	29.71
6-Nov-09	29.30	29.49	29.23	29.49	717,500	29.49
5-Nov-09	29.21	29.43	29.16	29.43	229,800	29.43
4-Nov-09	29.03	29.29	28.95	29.09	301,000	29.09
3-Nov-09	29.14	29.14	28.89	29.02	522,100	29.02
2-Nov-09	29.21	29.33	29.09	29.14	784,800	29.14
30-Oct-09	29.23	29.43	29.11	29.24	820,100	29.24
29-Oct-09	29.30	29.39	29.17	29.36	524,500	29.36
28-Oct-09	29.22	29.43	29.20	29.30	545,500	29.30
27-Oct-09	29.31	29.44	29.04	29.44	1,205,400	29.44
26-Oct-09	29.17	29.36	29.02	29.13	435,600	29.13
23-Oct-09	29.28	29.37	29.07	29.18	138,400	29.18
22-Oct-09	29.36	29.45	29.17	29.30	210,100	29.30
21-Oct-09	29.38	29.58	29.29	29.33	139,700	29.33
20-Oct-09	29.45	29.50	29.29	29.32	179,900	29.32
19-Oct-09	29.51	29.69	29.35	29.51	114,100	29.51
16-Oct-09	29.56	29.66	29.46	29.58	119,500	29.58
15-Oct-09	29.29	29.72	29.29	29.72	167,300	29.72
14-Oct-09	29.24	29.41	29.17	29.40	548,200	29.40
13-Oct-09	29.05	29.18	28.87	29.16	155,600	29.16
12-Oct-09	29.09	29.29	28.99	29.17	138,600	29.17
9-Oct-09	28.95	29.14	28.92	29.14	120,300	29.14
8-Oct-09	29.27	29.27	28.90	29.07	310,200	29.07
7-Oct-09	29.07	29.28	29.06	29.28	120,000	29.28
6-Oct-09	29.25	29.31	29.03	29.20	123,400	29.20
5-Oct-09	29.20	29.21	28.94	29.21	632,700	29.21
2-Oct-09	28.50	29.20	28.50	29.05	566,300	29.05
1-Oct-09	28.55	28.66	28.49	28.51	378,900	28.51
30-Sep-09	28.48	28.63	28.41	28.56	506,400	28.56
29-Sep-09	28.60	28.79	28.43	28.52	208,500	28.52
28-Sep-09	28.64	28.79	28.54	28.67	128,200	28.67
25-Sep-09	28.53	28.68	28.47	28.54	132,500	28.54
24-Sep-09	28.40	28.63	28.40	28.54	117,300	28.54
23-Sep-09	28.47	28.67	28.42	28.43	140,800	28.43
22-Sep-09	28.69	28.69	28.42	28.47	129,000	28.47
21-Sep-09	28.53	28.79	28.52	28.59	137,400	28.59
18-Sep-09	28.56	28.84	28.56	28.70	333,400	28.70
17-Sep-09	28.33	28.57	28.33	28.55	447,400	28.55
16-Sep-09	28.50	28.50	28.23	28.40	311,300	28.40
15-Sep-09	28.47	28.50	28.28	28.42	365,500	28.42
14-Sep-09	28.27	28.53	28.27	28.46	268,400	28.46
11-Sep-09	28.38	28.48	28.27	28.43	500,500	28.43
11-Sep-09	$ 0.14 Dividend
10-Sep-09	28.36	28.45	28.27	28.45	291,400	28.31
9-Sep-09	28.45	28.50	28.35	28.42	123,000	28.28
8-Sep-09	28.35	28.52	28.27	28.45	309,300	28.31
4-Sep-09	28.14	28.33	27.99	28.29	741,800	28.15
3-Sep-09	27.86	28.15	27.84	28.15	223,200	28.01
2-Sep-09	27.89	28.06	27.86	27.93	576,100	27.79
1-Sep-09	27.84	28.12	27.74	27.86	227,800	27.72
31-Aug-09	27.97	28.04	27.88	27.98	339,900	27.84
28-Aug-09	28.29	28.32	27.92	28.03	324,600	27.89
27-Aug-09	28.23	28.28	28.14	28.24	334,300	28.10
26-Aug-09	28.07	28.29	28.07	28.23	727,000	28.09
25-Aug-09	28.19	28.28	28.09	28.18	278,900	28.04
24-Aug-09	28.33	28.33	28.04	28.14	176,700	28.00
21-Aug-09	28.26	28.26	28.08	28.23	179,800	28.09
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions