|
 Pepsi Bottling Gr - [Ticker: PBG] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PBG quotes from 2000-01-01 to 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-26 | 904,900 | 27.75 | 28.01 | 27.61 | 27.97 | 00:00:00 | | 2004-02-27 | 1,566,800 | 27.93 | 28.99 | 27.90 | 28.93 | 00:00:00 | | 2004-03-01 | 2,445,400 | 29.15 | 29.74 | 29.15 | 29.55 | 00:00:00 | | 2004-03-02 | 1,032,000 | 29.50 | 29.64 | 29.39 | 29.45 | 00:00:00 | | 2004-03-03 | 974,700 | 29.24 | 29.93 | 29.24 | 29.90 | 00:00:00 | | 2004-03-04 | 917,300 | 29.90 | 29.95 | 29.49 | 29.85 | 00:00:00 | | 2004-03-05 | 701,200 | 29.86 | 29.99 | 29.57 | 29.75 | 00:00:00 | | 2004-03-08 | 741,800 | 29.83 | 29.92 | 29.56 | 29.58 | 00:00:00 | | 2004-03-09 | 622,900 | 29.58 | 29.60 | 29.31 | 29.54 | 00:00:00 | | 2004-03-10 | 607,000 | 29.48 | 29.49 | 29.15 | 29.19 | 00:00:00 | | 2004-03-11 | 1,102,500 | 29.06 | 29.19 | 28.42 | 28.43 | 00:00:00 | | 2004-03-12 | 733,800 | 28.46 | 28.60 | 28.10 | 28.60 | 00:00:00 | | 2004-03-15 | 843,800 | 28.60 | 28.98 | 28.46 | 28.55 | 00:00:00 | | 2004-03-16 | 936,900 | 28.70 | 28.71 | 28.17 | 28.43 | 00:00:00 | | 2004-03-17 | 547,500 | 28.60 | 28.96 | 28.50 | 28.90 | 00:00:00 | | 2004-03-18 | 1,166,200 | 28.83 | 29.22 | 28.73 | 29.00 | 00:00:00 | | 2004-03-19 | 1,410,600 | 29.00 | 29.37 | 28.93 | 29.31 | 00:00:00 | | 2004-03-22 | 785,500 | 29.06 | 29.14 | 28.34 | 28.50 | 00:00:00 | | 2004-03-23 | 763,100 | 28.60 | 28.77 | 28.40 | 28.62 | 00:00:00 | | 2004-03-24 | 779,400 | 28.65 | 29.14 | 28.60 | 28.79 | 00:00:00 | | 2004-03-25 | 1,176,100 | 28.70 | 29.24 | 28.44 | 28.84 | 00:00:00 | | 2004-03-26 | 1,648,400 | 29.02 | 29.88 | 29.00 | 29.70 | 00:00:00 | | 2004-03-29 | 1,163,000 | 29.90 | 30.00 | 29.77 | 29.79 | 00:00:00 | | 2004-03-30 | 1,104,800 | 29.79 | 29.83 | 29.17 | 29.61 | 00:00:00 | | 2004-03-31 | 1,227,700 | 29.75 | 30.10 | 29.34 | 29.75 | 00:00:00 | | 2004-04-01 | 1,248,500 | 29.82 | 30.20 | 29.82 | 30.18 | 00:00:00 | | 2004-04-02 | 804,900 | 30.25 | 30.41 | 29.99 | 30.16 | 00:00:00 | | 2004-04-05 | 1,118,600 | 30.28 | 30.39 | 29.98 | 30.24 | 00:00:00 | | 2004-04-06 | 1,047,300 | 30.10 | 30.40 | 30.05 | 30.30 | 00:00:00 | | 2004-04-07 | 625,200 | 30.20 | 30.41 | 30.18 | 30.24 | 00:00:00 | | 2004-04-08 | 1,327,800 | 30.30 | 30.58 | 30.30 | 30.41 | 00:00:00 | | 2004-04-09 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-12 | 655,300 | 30.35 | 30.63 | 30.26 | 30.32 | 00:00:00 | | 2004-04-13 | 1,577,900 | 30.65 | 30.69 | 29.96 | 30.03 | 00:00:00 | | 2004-04-14 | 1,665,700 | 29.40 | 29.77 | 29.12 | 29.73 | 00:00:00 | | 2004-04-15 | 1,412,800 | 29.73 | 29.79 | 29.14 | 29.15 | 00:00:00 | | 2004-04-16 | 2,571,900 | 29.10 | 29.18 | 27.60 | 29.13 | 00:00:00 | | 2004-04-19 | 894,600 | 29.19 | 29.77 | 29.12 | 29.51 | 00:00:00 | | 2004-04-20 | 843,200 | 29.60 | 29.80 | 29.45 | 29.57 | 00:00:00 | | 2004-04-21 | 497,100 | 29.45 | 29.85 | 29.43 | 29.65 | 00:00:00 | | 2004-04-22 | 1,383,700 | 29.95 | 29.98 | 29.69 | 29.90 | 00:00:00 | | 2004-04-23 | 865,700 | 29.77 | 30.00 | 29.53 | 29.90 | 00:00:00 | | 2004-04-26 | 859,000 | 29.83 | 29.98 | 29.66 | 29.74 | 00:00:00 | | 2004-04-27 | 608,400 | 29.76 | 29.97 | 29.60 | 29.73 | 00:00:00 | | 2004-04-28 | 860,800 | 29.73 | 29.76 | 29.25 | 29.25 | 00:00:00 | | 2004-04-29 | 1,433,000 | 29.20 | 29.51 | 29.02 | 29.28 | 00:00:00 | | 2004-04-30 | 1,915,900 | 28.93 | 29.55 | 28.14 | 29.27 | 00:00:00 | | 2004-05-03 | 1,614,100 | 29.20 | 29.88 | 29.05 | 29.80 | 00:00:00 | | 2004-05-04 | 1,020,900 | 29.72 | 29.72 | 29.25 | 29.53 | 00:00:00 | | 2004-05-05 | 983,100 | 29.43 | 29.80 | 29.30 | 29.70 | 00:00:00 | | 2004-05-06 | 1,092,000 | 29.69 | 29.69 | 29.09 | 29.40 | 00:00:00 | | 2004-05-07 | 964,700 | 29.18 | 29.50 | 28.70 | 28.90 | 00:00:00 | | 2004-05-10 | 1,065,900 | 28.89 | 29.40 | 28.75 | 28.96 | 00:00:00 | | 2004-05-11 | 1,236,700 | 28.96 | 28.96 | 28.41 | 28.84 | 00:00:00 | | 2004-05-12 | 753,400 | 28.68 | 29.00 | 28.43 | 28.90 | 00:00:00 | | 2004-05-13 | 1,245,700 | 28.90 | 29.17 | 28.74 | 28.99 | 00:00:00 | | 2004-05-14 | 891,900 | 28.99 | 29.42 | 28.83 | 29.28 | 00:00:00 | | 2004-05-17 | 679,500 | 29.15 | 29.30 | 28.80 | 29.02 | 00:00:00 | | 2004-05-18 | 920,700 | 29.05 | 29.34 | 29.05 | 29.19 | 00:00:00 | | 2004-05-19 | 1,002,100 | 29.39 | 29.65 | 28.99 | 29.02 | 00:00:00 | | 2004-05-20 | 1,228,500 | 29.09 | 29.33 | 28.73 | 28.75 | 00:00:00 | | 2004-05-21 | 751,200 | 28.78 | 28.83 | 28.65 | 28.79 | 00:00:00 | | 2004-05-24 | 891,100 | 28.80 | 28.80 | 28.56 | 28.70 | 00:00:00 | | 2004-05-25 | 1,178,700 | 28.70 | 28.80 | 28.41 | 28.80 | 00:00:00 | | 2004-05-26 | 896,500 | 28.75 | 28.97 | 28.56 | 28.84 | 00:00:00 | | 2004-05-27 | 981,400 | 28.99 | 28.99 | 28.71 | 28.75 | 00:00:00 | | 2004-05-28 | 968,500 | 28.88 | 29.10 | 28.82 | 29.00 | 00:00:00 | | 2004-05-31 | 700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-06-01 | 726,800 | 29.00 | 29.10 | 28.66 | 29.00 | 00:00:00 | | 2004-06-02 | 947,100 | 29.00 | 29.26 | 28.99 | 29.20 | 00:00:00 | | 2004-06-03 | 638,600 | 29.20 | 29.28 | 29.07 | 29.07 | 00:00:00 | | 2004-06-04 | 548,000 | 29.19 | 29.34 | 29.11 | 29.21 | 00:00:00 | | 2004-06-07 | 416,700 | 29.30 | 29.43 | 29.23 | 29.42 | 00:00:00 | | 2004-06-08 | 820,900 | 29.34 | 29.59 | 29.25 | 29.53 | 00:00:00 | | 2004-06-09 | 872,100 | 29.49 | 29.64 | 29.30 | 29.39 | 00:00:00 | | 2004-06-10 | 657,300 | 29.38 | 29.62 | 29.10 | 29.56 | 00:00:00 | | 2004-06-11 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-06-14 | 731,000 | 29.34 | 29.58 | 29.26 | 29.50 | 00:00:00 | | 2004-06-15 | 865,500 | 29.67 | 29.99 | 29.65 | 29.80 | 00:00:00 | | 2004-06-16 | 686,900 | 29.80 | 29.97 | 29.80 | 29.90 | 00:00:00 | | 2004-06-17 | 1,036,300 | 29.88 | 30.11 | 29.79 | 29.98 | 00:00:00 | | 2004-06-18 | 1,744,100 | 29.84 | 30.20 | 29.65 | 29.95 | 00:00:00 | | 2004-06-21 | 679,200 | 29.87 | 30.41 | 29.87 | 30.12 | 00:00:00 | | 2004-06-22 | 695,600 | 29.98 | 30.59 | 29.90 | 30.41 | 00:00:00 | | 2004-06-23 | 579,400 | 30.52 | 30.52 | 30.16 | 30.33 | 00:00:00 | | 2004-06-24 | 707,400 | 30.29 | 30.52 | 30.13 | 30.17 | 00:00:00 | | 2004-06-25 | 1,346,100 | 30.22 | 30.28 | 29.50 | 29.50 | 00:00:00 | | 2004-06-28 | 917,000 | 29.69 | 30.37 | 29.58 | 29.97 | 00:00:00 | | 2004-06-29 | 659,200 | 30.04 | 30.47 | 29.98 | 30.43 | 00:00:00 | | 2004-06-30 | 878,900 | 30.53 | 30.59 | 30.40 | 30.54 | 00:00:00 | | 2004-07-01 | 1,030,900 | 30.48 | 30.50 | 29.66 | 29.97 | 00:00:00 | | 2004-07-02 | 317,400 | 29.94 | 30.25 | 29.92 | 30.18 | 00:00:00 | | 2004-07-05 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-07-06 | 935,100 | 30.00 | 30.52 | 29.99 | 30.44 | 00:00:00 | | 2004-07-07 | 925,800 | 30.48 | 30.59 | 30.08 | 30.25 | 00:00:00 | | 2004-07-08 | 3,148,700 | 30.50 | 31.15 | 30.50 | 30.50 | 00:00:00 | | 2004-07-09 | 1,911,200 | 30.35 | 30.35 | 29.61 | 29.81 | 00:00:00 | | 2004-07-12 | 2,104,900 | 29.92 | 30.55 | 29.92 | 30.41 | 00:00:00 | | 2004-07-13 | 1,101,100 | 30.25 | 30.35 | 30.10 | 30.25 | 00:00:00 | | 2004-07-14 | 886,300 | 30.25 | 30.94 | 30.25 | 30.80 | 00:00:00 | | 2004-07-15 | 1,051,500 | 30.80 | 30.80 | 30.29 | 30.29 | 00:00:00 | | 2004-07-16 | 800,700 | 30.34 | 30.62 | 30.18 | 30.53 | 00:00:00 | | 2004-07-19 | 1,526,100 | 30.50 | 31.15 | 30.50 | 31.02 | 00:00:00 | | 2004-07-20 | 1,086,800 | 30.99 | 31.25 | 30.73 | 31.21 | 00:00:00 | | 2004-07-21 | 918,800 | 31.18 | 31.40 | 30.84 | 30.84 | 00:00:00 | | 2004-07-22 | 1,262,700 | 30.85 | 30.86 | 30.09 | 30.35 | 00:00:00 | | 2004-07-23 | 2,315,900 | 30.35 | 30.35 | 29.25 | 29.44 | 00:00:00 | | 2004-07-26 | 1,233,200 | 29.58 | 30.05 | 29.50 | 30.02 | 00:00:00 | | 2004-07-27 | 1,590,000 | 30.02 | 30.23 | 29.65 | 29.78 | 00:00:00 | | 2004-07-28 | 1,993,700 | 29.79 | 29.79 | 28.98 | 29.59 | 00:00:00 | | 2004-07-29 | 5,052,100 | 28.60 | 28.61 | 27.12 | 27.56 | 00:00:00 | | 2004-07-30 | 2,161,500 | 27.56 | 28.04 | 27.47 | 27.85 | 00:00:00 | | 2004-08-02 | 1,469,000 | 27.85 | 28.32 | 27.53 | 28.19 | 00:00:00 | | 2004-08-03 | 1,192,300 | 28.09 | 28.29 | 27.80 | 28.04 | 00:00:00 | | 2004-08-04 | 1,188,800 | 28.05 | 28.15 | 27.79 | 27.99 | 00:00:00 | | 2004-08-05 | 1,015,100 | 27.90 | 28.03 | 27.63 | 27.74 | 00:00:00 | | 2004-08-06 | 1,367,900 | 27.57 | 27.73 | 27.30 | 27.31 | 00:00:00 | | 2004-08-09 | 811,100 | 27.22 | 27.49 | 26.95 | 27.29 | 00:00:00 | | 2004-08-10 | 2,507,000 | 27.25 | 27.26 | 26.44 | 26.71 | 00:00:00 | | 2004-08-11 | 1,552,200 | 26.66 | 27.23 | 26.25 | 27.18 | 00:00:00 | | 2004-08-12 | 973,000 | 27.21 | 27.28 | 26.93 | 27.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
