|
 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 | | 2006-06-15 | 767,400 | 30.84 | 31.18 | 30.66 | 31.14 | 00:00:00 | | 2006-06-16 | 563,000 | 31.08 | 31.38 | 31.04 | 31.12 | 00:00:00 | | 2006-06-19 | 1,073,500 | 31.15 | 31.27 | 30.81 | 30.94 | 00:00:00 | | 2006-06-20 | 1,741,900 | 30.98 | 31.44 | 30.85 | 31.35 | 00:00:00 | | 2006-06-21 | 1,914,100 | 31.42 | 32.14 | 31.30 | 32.01 | 00:00:00 | | 2006-06-22 | 919,800 | 31.89 | 31.98 | 31.60 | 31.80 | 00:00:00 | | 2006-06-23 | 777,200 | 31.84 | 31.98 | 31.75 | 31.75 | 00:00:00 | | 2006-06-26 | 797,200 | 31.85 | 31.90 | 31.60 | 31.80 | 00:00:00 | | 2006-06-27 | 1,106,800 | 31.81 | 31.98 | 31.64 | 31.71 | 00:00:00 | | 2006-06-28 | 776,500 | 31.70 | 31.79 | 31.57 | 31.78 | 00:00:00 | | 2006-06-29 | 1,588,900 | 31.98 | 32.20 | 31.92 | 32.18 | 00:00:00 | | 2006-06-30 | 1,399,900 | 32.22 | 32.37 | 32.00 | 32.15 | 00:00:00 | | 2006-07-03 | 674,200 | 32.22 | 32.67 | 32.12 | 32.67 | 00:00:00 | | 2006-07-04 | 7,400 | 145.00 | 149.00 | 145.00 | 148.00 | 00:00:00 | | 2006-07-05 | 1,288,100 | 32.63 | 32.63 | 32.02 | 32.26 | 00:00:00 | | 2006-07-06 | 971,300 | 32.27 | 32.44 | 32.25 | 32.36 | 00:00:00 | | 2006-07-07 | 1,098,000 | 32.35 | 32.45 | 32.25 | 32.35 | 00:00:00 | | 2006-07-10 | 1,290,800 | 32.45 | 32.48 | 32.30 | 32.35 | 00:00:00 | | 2006-07-11 | 5,012,200 | 32.80 | 34.67 | 32.53 | 33.96 | 00:00:00 | | 2006-07-12 | 3,140,600 | 33.96 | 34.77 | 33.95 | 34.29 | 00:00:00 | | 2006-07-13 | 1,420,400 | 34.29 | 34.36 | 33.77 | 33.87 | 00:00:00 | | 2006-07-14 | 1,515,400 | 33.84 | 33.88 | 33.13 | 33.38 | 00:00:00 | | 2006-07-17 | 788,000 | 33.28 | 33.61 | 33.28 | 33.46 | 00:00:00 | | 2006-07-18 | 1,208,500 | 33.48 | 33.92 | 33.36 | 33.92 | 00:00:00 | | 2006-07-19 | 1,506,600 | 33.99 | 34.12 | 33.88 | 34.01 | 00:00:00 | | 2006-07-20 | 1,296,400 | 34.00 | 34.12 | 33.87 | 33.98 | 00:00:00 | | 2006-07-21 | 1,192,800 | 34.00 | 34.05 | 33.89 | 33.89 | 00:00:00 | | 2006-07-24 | 1,851,700 | 33.98 | 34.04 | 33.49 | 33.50 | 00:00:00 | | 2006-07-25 | 1,949,100 | 33.45 | 33.71 | 33.22 | 33.48 | 00:00:00 | | 2006-07-26 | 1,718,600 | 33.45 | 33.80 | 33.35 | 33.56 | 00:00:00 | | 2006-07-27 | 2,378,300 | 33.70 | 33.75 | 33.26 | 33.35 | 00:00:00 | | 2006-07-28 | 1,524,000 | 33.36 | 33.50 | 32.95 | 33.32 | 00:00:00 | | 2006-07-31 | 1,253,500 | 33.30 | 33.42 | 33.11 | 33.25 | 00:00:00 | | 2006-08-01 | 1,155,100 | 33.26 | 33.61 | 33.21 | 33.50 | 00:00:00 | | 2006-08-02 | 1,392,300 | 33.65 | 34.09 | 33.65 | 33.96 | 00:00:00 | | 2006-08-03 | 1,038,800 | 33.97 | 34.07 | 33.80 | 33.90 | 00:00:00 | | 2006-08-04 | 900,300 | 33.95 | 33.96 | 33.57 | 33.63 | 00:00:00 | | 2006-08-07 | 765,900 | 33.75 | 33.85 | 33.56 | 33.68 | 00:00:00 | | 2006-08-08 | 1,326,500 | 33.72 | 34.03 | 33.59 | 33.87 | 00:00:00 | | 2006-08-09 | 2,775,700 | 34.10 | 34.10 | 33.41 | 33.48 | 00:00:00 | | 2006-08-10 | 1,496,800 | 33.48 | 33.83 | 33.44 | 33.83 | 00:00:00 | | 2006-08-11 | 1,580,100 | 33.91 | 34.04 | 33.79 | 33.87 | 00:00:00 | | 2006-08-14 | 930,500 | 33.89 | 34.04 | 33.87 | 33.95 | 00:00:00 | | 2006-08-15 | 1,101,900 | 33.18 | 34.24 | 33.18 | 34.00 | 00:00:00 | | 2006-08-16 | 802,300 | 34.00 | 34.04 | 33.80 | 34.00 | 00:00:00 | | 2006-08-17 | 1,365,500 | 33.99 | 34.00 | 33.36 | 33.40 | 00:00:00 | | 2006-08-18 | 1,018,400 | 33.64 | 33.70 | 33.42 | 33.59 | 00:00:00 | | 2006-08-21 | 959,200 | 33.69 | 34.03 | 33.69 | 33.92 | 00:00:00 | | 2006-08-22 | 1,030,000 | 33.72 | 34.04 | 33.66 | 33.97 | 00:00:00 | | 2006-08-23 | 1,762,800 | 34.30 | 34.83 | 34.19 | 34.23 | 00:00:00 | | 2006-08-24 | 1,609,800 | 34.40 | 34.67 | 34.34 | 34.42 | 00:00:00 | | 2006-08-25 | 878,200 | 34.25 | 34.53 | 34.24 | 34.38 | 00:00:00 | | 2006-08-28 | 999,400 | 34.39 | 34.87 | 34.35 | 34.78 | 00:00:00 | | 2006-08-29 | 802,900 | 34.89 | 35.05 | 34.74 | 35.01 | 00:00:00 | | 2006-08-30 | 757,500 | 34.96 | 35.20 | 34.85 | 34.92 | 00:00:00 | | 2006-08-31 | 863,400 | 35.16 | 35.17 | 34.97 | 35.01 | 00:00:00 | | 2006-09-01 | 678,800 | 35.09 | 35.23 | 35.03 | 35.08 | 00:00:00 | | 2006-09-04 | 1,700 | 171.50 | 171.50 | 169.00 | 171.00 | 00:00:00 | | 2006-09-05 | 1,660,400 | 34.39 | 34.68 | 34.16 | 34.39 | 00:00:00 | | 2006-09-06 | 1,162,000 | 34.21 | 34.43 | 34.07 | 34.18 | 00:00:00 | | 2006-09-07 | 1,091,100 | 34.18 | 34.29 | 33.91 | 33.93 | 00:00:00 | | 2006-09-08 | 2,027,100 | 34.00 | 34.12 | 33.54 | 34.05 | 00:00:00 | | 2006-09-11 | 2,232,400 | 34.05 | 34.17 | 33.96 | 34.05 | 00:00:00 | | 2006-09-12 | 1,603,400 | 34.03 | 34.07 | 33.87 | 33.99 | 00:00:00 | | 2006-09-13 | 901,700 | 33.89 | 34.02 | 33.64 | 34.00 | 00:00:00 | | 2006-09-14 | 1,050,100 | 33.96 | 34.38 | 33.94 | 34.26 | 00:00:00 | | 2006-09-15 | 1,510,000 | 34.49 | 34.66 | 34.28 | 34.62 | 00:00:00 | | 2006-09-18 | 1,145,700 | 34.48 | 34.48 | 33.83 | 34.32 | 00:00:00 | | 2006-09-19 | 1,539,700 | 34.33 | 34.64 | 34.32 | 34.56 | 00:00:00 | | 2006-09-20 | 768,300 | 34.55 | 34.92 | 34.52 | 34.70 | 00:00:00 | | 2006-09-21 | 1,283,400 | 34.71 | 34.85 | 34.39 | 34.46 | 00:00:00 | | 2006-09-22 | 832,300 | 34.54 | 34.64 | 34.13 | 34.27 | 00:00:00 | | 2006-09-25 | 1,084,500 | 34.40 | 35.12 | 34.33 | 34.95 | 00:00:00 | | 2006-09-26 | 968,900 | 35.08 | 35.39 | 34.88 | 35.28 | 00:00:00 | | 2006-09-27 | 1,020,100 | 35.21 | 35.68 | 35.10 | 35.66 | 00:00:00 | | 2006-09-28 | 1,527,300 | 35.58 | 35.83 | 35.47 | 35.63 | 00:00:00 | | 2006-09-29 | 1,381,000 | 35.60 | 35.73 | 35.24 | 35.50 | 00:00:00 | | 2006-10-02 | 1,270,800 | 35.50 | 35.50 | 34.85 | 35.23 | 00:00:00 | | 2006-10-03 | 5,272,500 | 34.13 | 34.20 | 32.49 | 32.77 | 00:00:00 | | 2006-10-04 | 2,443,200 | 32.65 | 33.25 | 32.42 | 32.95 | 00:00:00 | | 2006-10-05 | 1,945,100 | 32.99 | 33.00 | 32.63 | 32.70 | 00:00:00 | | 2006-10-06 | 1,416,800 | 32.70 | 32.70 | 32.22 | 32.55 | 00:00:00 | | 2006-10-09 | 1,499,700 | 32.30 | 32.71 | 32.09 | 32.65 | 00:00:00 | | 2006-10-10 | 1,604,900 | 32.73 | 32.81 | 31.99 | 32.03 | 00:00:00 | | 2006-10-11 | 1,530,700 | 32.12 | 32.30 | 31.72 | 32.15 | 00:00:00 | | 2006-10-12 | 1,138,500 | 32.21 | 32.77 | 32.13 | 32.67 | 00:00:00 | | 2006-10-13 | 2,257,800 | 32.53 | 32.66 | 32.25 | 32.39 | 00:00:00 | | 2006-10-16 | 1,207,800 | 32.44 | 32.52 | 32.00 | 32.35 | 00:00:00 | | 2006-10-17 | 1,704,700 | 32.01 | 32.16 | 31.81 | 31.99 | 00:00:00 | | 2006-10-18 | 1,183,600 | 31.87 | 32.22 | 31.80 | 32.08 | 00:00:00 | | 2006-10-19 | 1,609,200 | 31.89 | 32.17 | 31.75 | 32.04 | 00:00:00 | | 2006-10-20 | 964,100 | 32.05 | 32.20 | 31.89 | 32.10 | 00:00:00 | | 2006-10-23 | 1,820,500 | 32.01 | 32.64 | 32.00 | 32.35 | 00:00:00 | | 2006-10-24 | 1,758,900 | 32.17 | 32.33 | 32.09 | 32.28 | 00:00:00 | | 2006-10-25 | 1,596,600 | 32.28 | 32.29 | 31.91 | 32.12 | 00:00:00 | | 2006-10-26 | 1,895,000 | 32.12 | 32.12 | 31.31 | 31.93 | 00:00:00 | | 2006-10-27 | 948,200 | 31.93 | 32.05 | 31.69 | 31.76 | 00:00:00 | | 2006-10-30 | 1,242,600 | 31.81 | 31.89 | 31.65 | 31.71 | 00:00:00 | | 2006-10-31 | 1,138,600 | 31.58 | 31.91 | 31.58 | 31.62 | 00:00:00 | | 2006-11-01 | 1,144,300 | 31.72 | 31.95 | 31.55 | 31.85 | 00:00:00 | | 2006-11-02 | 1,321,800 | 32.31 | 32.40 | 31.82 | 31.99 | 00:00:00 | | 2006-11-03 | 1,036,200 | 31.85 | 31.92 | 31.65 | 31.66 | 00:00:00 | | 2006-11-06 | 1,061,000 | 31.76 | 32.54 | 31.76 | 32.36 | 00:00:00 | | 2006-11-07 | 1,521,200 | 32.20 | 32.32 | 31.76 | 32.20 | 00:00:00 | | 2006-11-08 | 1,222,600 | 32.10 | 32.62 | 32.10 | 32.54 | 00:00:00 | | 2006-11-09 | 942,700 | 32.60 | 32.67 | 32.13 | 32.23 | 00:00:00 | | 2006-11-10 | 1,193,800 | 32.05 | 32.08 | 31.76 | 31.91 | 00:00:00 | | 2006-11-13 | 937,000 | 31.84 | 32.13 | 31.62 | 31.94 | 00:00:00 | | 2006-11-14 | 1,633,300 | 31.91 | 31.91 | 31.43 | 31.56 | 00:00:00 | | 2006-11-15 | 910,600 | 31.68 | 32.07 | 31.68 | 31.94 | 00:00:00 | | 2006-11-16 | 1,008,600 | 32.10 | 32.37 | 31.91 | 32.31 | 00:00:00 | | 2006-11-17 | 801,000 | 32.22 | 32.50 | 32.10 | 32.24 | 00:00:00 | | 2006-11-20 | 1,004,000 | 32.12 | 32.40 | 32.00 | 32.09 | 00:00:00 | | 2006-11-21 | 731,200 | 32.04 | 32.27 | 31.91 | 31.96 | 00:00:00 | | 2006-11-22 | 489,500 | 31.89 | 32.20 | 31.85 | 32.15 | 00:00:00 | | 2006-11-23 | 16,900 | 246.00 | 250.00 | 246.00 | 249.00 | 00:00:00 | | 2006-11-24 | 188,200 | 32.01 | 32.08 | 31.90 | 31.97 | 00:00:00 | | 2006-11-27 | 1,033,300 | 31.90 | 32.00 | 31.34 | 31.35 | 00:00:00 | | 2006-11-28 | 1,483,300 | 31.24 | 31.38 | 31.09 | 31.29 | 00:00:00 | | 2006-11-29 | 1,454,400 | 31.18 | 31.29 | 30.87 | 31.19 | 00:00:00 | | 2006-11-30 | 1,389,700 | 31.27 | 31.43 | 31.21 | 31.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
