PBG: Historical Prices for PEPSI BOTTLING GRP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	37.74	38.03	37.62	37.87	1,380,400	37.87
19-Nov-09	37.71	37.81	37.62	37.75	2,148,300	37.75
18-Nov-09	38.00	38.00	37.73	37.89	1,326,000	37.89
17-Nov-09	37.91	38.05	37.86	38.05	862,200	38.05
16-Nov-09	37.87	38.01	37.78	38.01	1,389,200	38.01
13-Nov-09	37.73	37.90	37.64	37.83	2,467,800	37.83
12-Nov-09	37.96	38.12	37.55	37.62	1,488,100	37.62
11-Nov-09	38.01	38.11	37.88	38.04	3,024,000	38.04
10-Nov-09	37.88	38.18	37.84	37.92	1,679,600	37.92
9-Nov-09	37.92	38.00	37.70	38.00	1,168,200	38.00
6-Nov-09	37.50	37.79	37.47	37.78	1,398,800	37.78
5-Nov-09	37.34	37.65	37.21	37.61	1,389,400	37.61
4-Nov-09	37.32	37.53	37.14	37.28	3,068,200	37.28
3-Nov-09	37.25	37.30	37.05	37.23	1,939,100	37.23
2-Nov-09	37.42	37.58	37.27	37.35	2,793,400	37.35
30-Oct-09	37.55	37.73	37.29	37.44	3,897,200	37.44
29-Oct-09	37.46	37.65	37.35	37.64	2,760,200	37.64
28-Oct-09	37.45	37.66	37.38	37.45	3,767,900	37.45
27-Oct-09	37.39	37.57	36.77	37.53	6,964,700	37.53
26-Oct-09	37.33	37.58	37.11	37.26	3,711,000	37.26
23-Oct-09	37.50	37.66	37.23	37.38	1,727,100	37.38
22-Oct-09	37.64	37.69	37.34	37.55	1,388,900	37.55
21-Oct-09	37.52	37.84	37.46	37.64	1,734,400	37.64
20-Oct-09	37.63	37.71	37.43	37.55	1,383,800	37.55
19-Oct-09	37.60	37.90	37.60	37.67	2,700,500	37.67
16-Oct-09	37.90	38.00	37.75	37.81	1,089,500	37.81
15-Oct-09	37.34	37.99	37.29	37.99	1,592,900	37.99
14-Oct-09	37.31	37.58	37.28	37.49	2,210,500	37.49
13-Oct-09	37.22	37.30	37.15	37.22	1,813,400	37.22
12-Oct-09	37.17	37.44	37.02	37.25	2,725,100	37.25
9-Oct-09	36.99	37.26	36.97	37.26	1,293,200	37.26
8-Oct-09	37.49	37.49	36.94	37.13	2,436,400	37.13
7-Oct-09	37.28	37.49	37.14	37.41	766,700	37.41
6-Oct-09	37.44	37.44	37.11	37.34	1,566,400	37.34
5-Oct-09	37.28	37.32	37.01	37.31	2,097,100	37.31
2-Oct-09	36.36	37.37	36.36	37.25	2,333,200	37.25
1-Oct-09	36.40	36.62	36.38	36.49	2,386,000	36.49
30-Sep-09	36.40	36.56	36.30	36.44	4,210,600	36.44
29-Sep-09	36.73	36.73	36.30	36.44	2,005,300	36.44
28-Sep-09	36.67	36.78	36.45	36.70	940,100	36.70
25-Sep-09	36.40	36.64	36.35	36.46	2,991,100	36.46
24-Sep-09	36.44	36.56	36.33	36.40	2,071,400	36.40
23-Sep-09	36.41	36.65	36.38	36.42	2,361,100	36.42
22-Sep-09	36.73	36.83	36.38	36.43	1,976,600	36.43
21-Sep-09	36.80	36.84	36.53	36.62	1,115,100	36.62
18-Sep-09	36.61	36.95	36.60	36.82	3,165,400	36.82
17-Sep-09	36.37	36.59	36.09	36.54	2,134,300	36.54
16-Sep-09	36.45	36.45	36.15	36.42	1,480,900	36.42
15-Sep-09	36.46	36.54	36.23	36.38	2,099,600	36.38
14-Sep-09	36.26	36.55	36.26	36.52	1,638,600	36.52
11-Sep-09	36.18	36.53	36.18	36.48	4,105,800	36.48
10-Sep-09	36.23	36.27	36.08	36.27	1,692,100	36.27
9-Sep-09	36.23	36.32	36.13	36.29	2,205,000	36.29
8-Sep-09	36.15	36.32	36.02	36.23	2,857,200	36.23
4-Sep-09	35.74	36.19	35.66	36.05	2,207,300	36.05
3-Sep-09	35.69	35.83	35.53	35.77	3,837,800	35.77
2-Sep-09	35.50	35.76	35.45	35.62	2,723,400	35.62
2-Sep-09	$ 0.18 Dividend
1-Sep-09	35.61	35.98	35.48	35.59	2,567,500	35.41
31-Aug-09	35.71	35.84	35.63	35.73	2,258,700	35.55
28-Aug-09	36.21	36.26	35.73	35.79	1,835,400	35.61
27-Aug-09	36.09	36.21	36.03	36.11	2,066,000	35.93
26-Aug-09	35.86	36.21	35.86	36.10	3,535,900	35.92
25-Aug-09	36.05	36.10	35.86	35.98	1,583,500	35.80
24-Aug-09	35.97	36.05	35.80	35.93	1,273,700	35.75
21-Aug-09	36.00	36.08	35.84	36.01	4,332,700	35.83
20-Aug-09	35.64	35.94	35.55	35.82	2,516,400	35.64
* 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