|
 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 2024-05-15 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-03-16 | 27,500 | 1.67 | 1.69 | 1.63 | 1.68 | 00:00:00 | | 2015-03-17 | 5,700 | 1.64 | 1.67 | 1.64 | 1.67 | 00:00:00 | | 2015-03-18 | 11,000 | 1.67 | 1.67 | 1.63 | 1.67 | 00:00:00 | | 2015-03-19 | 35,300 | 1.62 | 1.67 | 1.58 | 1.64 | 00:00:00 | | 2015-03-20 | 13,000 | 1.62 | 1.64 | 1.58 | 1.62 | 00:00:00 | | 2015-03-23 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-03-24 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-03-25 | 13,600 | 1.58 | 1.59 | 1.56 | 1.58 | 00:00:00 | | 2015-03-26 | 3,700 | 1.58 | 1.58 | 1.55 | 1.57 | 00:00:00 | | 2015-03-27 | 16,500 | 1.56 | 1.62 | 1.56 | 1.61 | 00:00:00 | | 2015-03-30 | 15,200 | 1.60 | 1.61 | 1.55 | 1.60 | 00:00:00 | | 2015-03-31 | 8,300 | 1.59 | 1.59 | 1.56 | 1.56 | 00:00:00 | | 2015-04-01 | 11,200 | 1.56 | 1.57 | 1.52 | 1.52 | 00:00:00 | | 2015-04-02 | 163,900 | 1.50 | 1.50 | 1.35 | 1.44 | 00:00:00 | | 2015-04-03 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2015-04-06 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2015-04-07 | 68,400 | 1.44 | 1.46 | 1.39 | 1.46 | 00:00:00 | | 2015-04-08 | 21,300 | 1.45 | 1.49 | 1.44 | 1.49 | 00:00:00 | | 2015-04-09 | 7,900 | 1.49 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2015-04-10 | 373,800 | 1.50 | 1.81 | 1.49 | 1.73 | 00:00:00 | | 2015-04-13 | 155,500 | 1.68 | 1.80 | 1.67 | 1.73 | 00:00:00 | | 2015-04-14 | 233,400 | 1.67 | 1.69 | 1.52 | 1.54 | 00:00:00 | | 2015-04-15 | 48,800 | 1.55 | 1.63 | 1.55 | 1.60 | 00:00:00 | | 2015-04-16 | 55,000 | 1.58 | 1.62 | 1.52 | 1.56 | 00:00:00 | | 2015-04-17 | 17,200 | 1.56 | 1.58 | 1.53 | 1.53 | 00:00:00 | | 2015-04-20 | 13,800 | 1.53 | 1.56 | 1.53 | 1.53 | 00:00:00 | | 2015-04-21 | 73,900 | 1.55 | 1.62 | 1.52 | 1.60 | 00:00:00 | | 2015-04-22 | 19,400 | 1.60 | 1.61 | 1.55 | 1.55 | 00:00:00 | | 2015-04-23 | 11,200 | 1.55 | 1.60 | 1.55 | 1.58 | 00:00:00 | | 2015-04-24 | 4,600 | 1.60 | 1.60 | 1.58 | 1.60 | 00:00:00 | | 2015-04-27 | 15,400 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2015-04-28 | 34,400 | 1.57 | 1.62 | 1.55 | 1.60 | 00:00:00 | | 2015-04-29 | 362,400 | 1.62 | 1.83 | 1.59 | 1.68 | 00:00:00 | | 2015-04-30 | 69,800 | 1.68 | 1.70 | 1.60 | 1.63 | 00:00:00 | | 2015-05-01 | 0 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2015-05-04 | 64,800 | 1.65 | 1.67 | 1.59 | 1.63 | 00:00:00 | | 2015-05-05 | 85,400 | 1.63 | 1.71 | 1.63 | 1.69 | 00:00:00 | | 2015-05-06 | 157,200 | 1.71 | 1.79 | 1.69 | 1.77 | 00:00:00 | | 2015-05-07 | 213,400 | 1.77 | 1.89 | 1.74 | 1.77 | 00:00:00 | | 2015-05-08 | 77,700 | 1.73 | 1.76 | 1.70 | 1.75 | 00:00:00 | | 2015-05-11 | 26,400 | 1.75 | 1.79 | 1.71 | 1.79 | 00:00:00 | | 2015-05-12 | 37,800 | 1.77 | 1.77 | 1.71 | 1.74 | 00:00:00 | | 2015-05-13 | 5,800 | 1.73 | 1.74 | 1.70 | 1.74 | 00:00:00 | | 2015-05-14 | 23,700 | 1.73 | 1.73 | 1.68 | 1.72 | 00:00:00 | | 2015-05-15 | 18,600 | 1.68 | 1.75 | 1.68 | 1.71 | 00:00:00 | | 2015-05-18 | 34,300 | 1.70 | 1.73 | 1.65 | 1.68 | 00:00:00 | | 2015-05-19 | 83,500 | 1.67 | 1.78 | 1.67 | 1.78 | 00:00:00 | | 2015-05-20 | 116,500 | 1.75 | 1.88 | 1.75 | 1.84 | 00:00:00 | | 2015-05-21 | 21,700 | 1.84 | 1.84 | 1.79 | 1.83 | 00:00:00 | | 2015-05-22 | 25,700 | 1.84 | 1.84 | 1.76 | 1.80 | 00:00:00 | | 2015-05-25 | 3,100 | 1.80 | 1.80 | 1.77 | 1.79 | 00:00:00 | | 2015-05-26 | 21,400 | 1.80 | 1.80 | 1.75 | 1.77 | 00:00:00 | | 2015-05-27 | 14,500 | 1.80 | 1.80 | 1.74 | 1.75 | 00:00:00 | | 2015-05-28 | 15,800 | 1.73 | 1.75 | 1.71 | 1.73 | 00:00:00 | | 2015-05-29 | 24,100 | 1.75 | 1.80 | 1.73 | 1.73 | 00:00:00 | | 2015-06-01 | 4,700 | 1.75 | 1.75 | 1.73 | 1.74 | 00:00:00 | | 2015-06-02 | 35,400 | 1.74 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2015-06-03 | 3,800 | 1.75 | 1.75 | 1.71 | 1.75 | 00:00:00 | | 2015-06-04 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2015-06-05 | 37,900 | 1.75 | 1.75 | 1.65 | 1.65 | 00:00:00 | | 2015-06-08 | 16,300 | 1.63 | 1.66 | 1.61 | 1.65 | 00:00:00 | | 2015-06-09 | 10,500 | 1.62 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2015-06-10 | 3,100 | 1.60 | 1.63 | 1.60 | 1.63 | 00:00:00 | | 2015-06-11 | 3,700 | 1.66 | 1.66 | 1.63 | 1.65 | 00:00:00 | | 2015-06-12 | 5,400 | 1.66 | 1.66 | 1.62 | 1.62 | 00:00:00 | | 2015-06-15 | 4,900 | 1.66 | 1.66 | 1.62 | 1.63 | 00:00:00 | | 2015-06-16 | 24,600 | 1.66 | 1.75 | 1.63 | 1.68 | 00:00:00 | | 2015-06-17 | 16,100 | 1.66 | 1.72 | 1.66 | 1.71 | 00:00:00 | | 2015-06-18 | 44,500 | 1.71 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2015-06-19 | 15,500 | 1.75 | 1.77 | 1.72 | 1.76 | 00:00:00 | | 2015-06-22 | 12,800 | 1.78 | 1.79 | 1.76 | 1.76 | 00:00:00 | | 2015-06-23 | 2,400 | 1.78 | 1.78 | 1.75 | 1.76 | 00:00:00 | | 2015-06-24 | 22,300 | 1.76 | 1.79 | 1.73 | 1.77 | 00:00:00 | | 2015-06-25 | 26,300 | 1.76 | 1.78 | 1.73 | 1.75 | 00:00:00 | | 2015-06-26 | 5,700 | 1.78 | 1.78 | 1.74 | 1.74 | 00:00:00 | | 2015-06-29 | 38,000 | 1.70 | 1.76 | 1.70 | 1.73 | 00:00:00 | | 2015-06-30 | 27,700 | 1.72 | 1.72 | 1.65 | 1.66 | 00:00:00 | | 2015-07-01 | 9,300 | 1.66 | 1.72 | 1.66 | 1.72 | 00:00:00 | | 2015-07-02 | 14,500 | 1.72 | 1.72 | 1.70 | 1.70 | 00:00:00 | | 2015-07-03 | 8,300 | 1.72 | 1.72 | 1.70 | 1.72 | 00:00:00 | | 2015-07-06 | 22,500 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2015-07-07 | 6,000 | 1.69 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2015-07-08 | 30,200 | 1.72 | 1.76 | 1.70 | 1.70 | 00:00:00 | | 2015-07-09 | 10,400 | 1.70 | 1.76 | 1.70 | 1.72 | 00:00:00 | | 2015-07-10 | 10,800 | 1.73 | 1.74 | 1.73 | 1.73 | 00:00:00 | | 2015-07-13 | 7,200 | 1.73 | 1.75 | 1.73 | 1.75 | 00:00:00 | | 2015-07-14 | 10,100 | 1.74 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2015-07-15 | 17,000 | 1.71 | 1.78 | 1.71 | 1.76 | 00:00:00 | | 2015-07-16 | 70,700 | 1.78 | 1.84 | 1.78 | 1.79 | 00:00:00 | | 2015-07-17 | 622,300 | 1.81 | 2.18 | 1.80 | 2.12 | 00:00:00 | | 2015-07-20 | 360,200 | 2.15 | 2.35 | 2.04 | 2.11 | 00:00:00 | | 2015-07-21 | 95,600 | 2.16 | 2.16 | 2.03 | 2.09 | 00:00:00 | | 2015-07-22 | 253,400 | 2.06 | 2.34 | 2.02 | 2.20 | 00:00:00 | | 2015-07-23 | 118,800 | 2.20 | 2.32 | 2.16 | 2.32 | 00:00:00 | | 2015-07-24 | 207,800 | 2.35 | 2.49 | 2.35 | 2.44 | 00:00:00 | | 2015-07-27 | 239,700 | 2.50 | 2.64 | 2.49 | 2.57 | 00:00:00 | | 2015-07-28 | 269,900 | 2.63 | 2.66 | 2.31 | 2.32 | 00:00:00 | | 2015-07-29 | 171,200 | 2.34 | 2.40 | 2.24 | 2.38 | 00:00:00 | | 2015-07-30 | 61,100 | 2.40 | 2.44 | 2.26 | 2.32 | 00:00:00 | | 2015-07-31 | 146,500 | 2.31 | 2.36 | 2.20 | 2.36 | 00:00:00 | | 2015-08-03 | 871,400 | 2.41 | 3.20 | 2.41 | 3.20 | 00:00:00 | | 2015-08-04 | 943,400 | 3.33 | 3.65 | 2.79 | 3.30 | 00:00:00 | | 2015-08-05 | 438,200 | 3.15 | 3.58 | 3.15 | 3.40 | 00:00:00 | | 2015-08-06 | 300,500 | 3.40 | 3.45 | 2.97 | 3.20 | 00:00:00 | | 2015-08-07 | 125,400 | 3.20 | 3.20 | 2.80 | 2.80 | 00:00:00 | | 2015-08-10 | 373,100 | 2.80 | 3.24 | 2.67 | 3.19 | 00:00:00 | | 2015-08-11 | 218,800 | 3.19 | 3.21 | 2.90 | 2.95 | 00:00:00 | | 2015-08-12 | 56,800 | 2.91 | 3.04 | 2.90 | 2.92 | 00:00:00 | | 2015-08-13 | 39,900 | 2.91 | 2.97 | 2.86 | 2.92 | 00:00:00 | | 2015-08-14 | 69,800 | 2.92 | 3.05 | 2.90 | 2.99 | 00:00:00 | | 2015-08-17 | 132,000 | 3.01 | 3.04 | 2.85 | 3.00 | 00:00:00 | | 2015-08-18 | 57,800 | 2.91 | 3.07 | 2.91 | 3.00 | 00:00:00 | | 2015-08-19 | 21,500 | 2.94 | 2.99 | 2.91 | 2.95 | 00:00:00 | | 2015-08-20 | 78,300 | 2.95 | 3.00 | 2.81 | 2.97 | 00:00:00 | | 2015-08-21 | 24,600 | 2.90 | 2.97 | 2.83 | 2.88 | 00:00:00 | | 2015-08-24 | 191,700 | 2.83 | 2.83 | 2.38 | 2.45 | 00:00:00 | | 2015-08-25 | 194,000 | 2.40 | 2.86 | 2.39 | 2.70 | 00:00:00 | | 2015-08-26 | 91,200 | 2.65 | 2.76 | 2.56 | 2.64 | 00:00:00 | | 2015-08-27 | 155,100 | 2.64 | 2.74 | 2.52 | 2.55 | 00:00:00 | | 2015-08-28 | 383,600 | 2.50 | 2.50 | 2.20 | 2.28 | 00:00:00 | | 2015-08-31 | 471,900 | 2.28 | 2.28 | 1.95 | 2.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
