Stock Quote for NYSE, PBG - Pepsi Bottling Group, Inc. (the)

PBG

PEPSI BOTTLING GRP

11/20/09 17:33

LAST: 37.87	CHANGE: 0.12	OPEN: 37.74	HIGH: 38.03	ASK: 29.47	VOLUME: 1,380,383
LAST: 37.87	CHANGE(%): 0.32	PREV: 37.75	LOW: 37.62	BID: 29.07	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	37.74	38.03	37.62	37.87	1,380,383
11/19/09	37.71	37.81	37.62	37.75	2,148,200
11/18/09	38.00	38.00	37.73	37.89	1,325,900
11/17/09	37.91	38.05	37.86	38.05	862,100
11/16/09	37.87	38.01	37.78	38.01	1,389,100
11/13/09	37.73	37.90	37.64	37.83	2,467,700
11/12/09	37.96	38.12	37.55	37.62	1,488,000
11/11/09	38.01	38.11	37.88	38.04	3,023,900
11/10/09	37.88	38.18	37.84	37.92	1,679,500
11/09/09	37.92	38.00	37.70	38.00	1,168,100
11/06/09	37.50	37.79	37.47	37.78	1,398,700
11/05/09	37.34	37.65	37.21	37.61	1,389,600
11/04/09	37.32	37.53	37.14	37.28	3,068,100
11/03/09	37.25	37.30	37.05	37.23	1,939,000
11/02/09	37.42	37.58	37.27	37.35	2,793,300
10/30/09	37.55	37.73	37.29	37.44	3,897,100
10/29/09	37.46	37.65	37.35	37.64	2,760,100
10/28/09	37.45	37.66	37.38	37.45	3,767,800
10/27/09	37.39	37.57	36.77	37.53	6,964,600
10/26/09	37.33	37.58	37.11	37.26	3,710,900

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