Stock Quote for NYSE, PAS - Whitman Corporation

PAS

PEPSIAMERICAS INC

11/20/09 17:33

LAST: 29.57	CHANGE: 0.10	OPEN: 29.39	HIGH: 29.65	ASK: 29.78	VOLUME: 319,958
LAST: 29.57	CHANGE(%): 0.34	PREV: 29.47	LOW: 29.31	BID: 9.79	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	29.39	29.65	29.31	29.57	319,400
11/19/09	29.47	29.52	29.36	29.47	991,700
11/18/09	29.66	29.66	29.46	29.57	606,600
11/17/09	29.63	29.68	29.51	29.66	737,500
11/16/09	29.48	29.67	29.48	29.63	178,400
11/13/09	29.27	29.57	29.27	29.49	205,900
11/12/09	29.59	29.74	29.30	29.35	123,800
11/11/09	29.64	29.73	29.54	29.68	187,400
11/10/09	29.60	29.80	29.53	29.60	760,300
11/09/09	29.50	29.71	29.46	29.71	274,200
11/06/09	29.30	29.49	29.23	29.49	717,400
11/05/09	29.21	29.43	29.16	29.43	229,800
11/04/09	29.03	29.29	28.95	29.09	300,900
11/03/09	29.14	29.14	28.89	29.02	522,000
11/02/09	29.21	29.33	29.09	29.14	784,700
10/30/09	29.23	29.43	29.11	29.24	820,000
10/29/09	29.30	29.39	29.17	29.36	524,400
10/28/09	29.22	29.43	29.20	29.30	545,400
10/27/09	29.31	29.44	29.04	29.44	1,205,300
10/26/09	29.17	29.36	29.02	29.13	435,500

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist