|
 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 | | 2017-01-16 | 32,800 | 2.83 | 2.83 | 2.73 | 2.77 | 00:00:00 | | 2017-01-17 | 62,800 | 2.77 | 2.83 | 2.70 | 2.78 | 00:00:00 | | 2017-01-18 | 25,300 | 2.79 | 2.79 | 2.71 | 2.73 | 00:00:00 | | 2017-01-19 | 127,600 | 2.77 | 2.95 | 2.76 | 2.81 | 00:00:00 | | 2017-01-20 | 38,300 | 2.81 | 2.88 | 2.80 | 2.88 | 00:00:00 | | 2017-01-23 | 24,000 | 2.87 | 2.87 | 2.80 | 2.83 | 00:00:00 | | 2017-01-24 | 29,700 | 2.87 | 2.87 | 2.80 | 2.80 | 00:00:00 | | 2017-01-25 | 40,800 | 2.85 | 2.85 | 2.72 | 2.79 | 00:00:00 | | 2017-01-26 | 34,400 | 2.80 | 2.81 | 2.72 | 2.79 | 00:00:00 | | 2017-01-27 | 122,400 | 2.79 | 2.92 | 2.78 | 2.83 | 00:00:00 | | 2017-01-30 | 31,800 | 2.84 | 2.84 | 2.76 | 2.79 | 00:00:00 | | 2017-01-31 | 19,400 | 2.78 | 2.85 | 2.77 | 2.80 | 00:00:00 | | 2017-02-01 | 9,300 | 2.80 | 2.84 | 2.80 | 2.83 | 00:00:00 | | 2017-02-02 | 43,200 | 2.85 | 2.88 | 2.82 | 2.86 | 00:00:00 | | 2017-02-03 | 29,600 | 2.88 | 2.91 | 2.86 | 2.89 | 00:00:00 | | 2017-02-06 | 791,300 | 2.89 | 3.33 | 2.86 | 3.25 | 00:00:00 | | 2017-02-07 | 485,400 | 3.26 | 3.36 | 3.01 | 3.04 | 00:00:00 | | 2017-02-08 | 168,800 | 3.07 | 3.25 | 3.02 | 3.15 | 00:00:00 | | 2017-02-09 | 121,000 | 3.22 | 3.22 | 3.07 | 3.16 | 00:00:00 | | 2017-02-10 | 41,000 | 3.15 | 3.20 | 3.13 | 3.19 | 00:00:00 | | 2017-02-13 | 177,900 | 3.23 | 3.35 | 3.13 | 3.30 | 00:00:00 | | 2017-02-14 | 244,700 | 3.31 | 3.44 | 3.25 | 3.42 | 00:00:00 | | 2017-02-15 | 298,700 | 3.40 | 3.53 | 3.22 | 3.29 | 00:00:00 | | 2017-02-16 | 82,600 | 3.29 | 3.40 | 3.22 | 3.35 | 00:00:00 | | 2017-02-17 | 79,300 | 3.39 | 3.39 | 3.25 | 3.28 | 00:00:00 | | 2017-02-20 | 58,100 | 3.32 | 3.33 | 3.22 | 3.28 | 00:00:00 | | 2017-02-21 | 91,400 | 3.29 | 3.36 | 3.22 | 3.28 | 00:00:00 | | 2017-02-22 | 58,500 | 3.28 | 3.35 | 3.21 | 3.33 | 00:00:00 | | 2017-02-23 | 33,600 | 3.33 | 3.33 | 3.24 | 3.30 | 00:00:00 | | 2017-02-24 | 33,600 | 3.31 | 3.31 | 3.22 | 3.28 | 00:00:00 | | 2017-02-27 | 35,700 | 3.28 | 3.29 | 3.17 | 3.22 | 00:00:00 | | 2017-02-28 | 67,400 | 3.22 | 3.22 | 3.11 | 3.12 | 00:00:00 | | 2017-03-01 | 40,900 | 3.20 | 3.22 | 3.15 | 3.20 | 00:00:00 | | 2017-03-02 | 596,900 | 3.23 | 4.00 | 3.23 | 4.00 | 00:00:00 | | 2017-03-03 | 2,199,200 | 4.59 | 5.18 | 4.36 | 5.15 | 00:00:00 | | 2017-03-06 | 408,700 | 6.00 | 6.60 | 6.00 | 6.60 | 00:00:00 | | 2017-03-07 | 2,003,800 | 8.00 | 9.50 | 6.42 | 6.93 | 00:00:00 | | 2017-03-08 | 2,041,100 | 6.24 | 6.60 | 5.10 | 5.50 | 00:00:00 | | 2017-03-09 | 1,270,700 | 5.40 | 6.00 | 4.60 | 4.99 | 00:00:00 | | 2017-03-10 | 787,200 | 4.99 | 5.30 | 4.70 | 5.10 | 00:00:00 | | 2017-03-13 | 1,174,100 | 5.27 | 5.91 | 5.05 | 5.67 | 00:00:00 | | 2017-03-14 | 624,300 | 5.75 | 5.75 | 5.18 | 5.30 | 00:00:00 | | 2017-03-15 | 31,200 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2017-03-16 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2017-03-17 | 137,700 | 5.30 | 5.30 | 5.10 | 5.10 | 00:00:00 | | 2017-03-20 | 78,200 | 5.12 | 5.29 | 4.95 | 5.00 | 00:00:00 | | 2017-03-21 | 742,700 | 4.99 | 4.99 | 4.05 | 4.31 | 00:00:00 | | 2017-03-22 | 398,200 | 4.25 | 4.67 | 3.86 | 4.66 | 00:00:00 | | 2017-03-23 | 357,400 | 4.85 | 4.99 | 4.40 | 4.65 | 00:00:00 | | 2017-03-24 | 315,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-03-27 | 91,900 | 4.48 | 4.70 | 4.46 | 4.64 | 00:00:00 | | 2017-03-28 | 1,688,100 | 4.88 | 5.99 | 4.88 | 5.99 | 00:00:00 | | 2017-03-29 | 1,311,500 | 6.20 | 6.49 | 5.53 | 5.59 | 00:00:00 | | 2017-03-30 | 562,900 | 5.50 | 5.79 | 5.13 | 5.19 | 00:00:00 | | 2017-03-31 | 316,700 | 5.19 | 5.24 | 4.76 | 4.98 | 00:00:00 | | 2017-04-03 | 220,200 | 4.97 | 5.28 | 4.85 | 4.99 | 00:00:00 | | 2017-04-04 | 258,100 | 5.00 | 5.46 | 4.97 | 5.45 | 00:00:00 | | 2017-04-05 | 296,800 | 5.56 | 5.69 | 5.18 | 5.19 | 00:00:00 | | 2017-04-06 | 100,800 | 5.10 | 5.22 | 4.98 | 5.18 | 00:00:00 | | 2017-04-07 | 129,300 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-04-10 | 1,112,200 | 0.19 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2017-04-11 | 437,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-04-12 | 25,800 | 5.43 | 5.43 | 5.30 | 5.40 | 00:00:00 | | 2017-04-13 | 47,000 | 5.40 | 5.63 | 5.32 | 5.47 | 00:00:00 | | 2017-04-14 | 0 | 5.47 | 5.47 | 5.47 | 5.47 | 00:00:00 | | 2017-04-17 | 0 | 5.47 | 5.47 | 5.47 | 5.47 | 00:00:00 | | 2017-04-18 | 233,100 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2017-04-19 | 69,100 | 5.40 | 5.50 | 5.25 | 5.45 | 00:00:00 | | 2017-04-20 | 34,000 | 5.45 | 5.47 | 5.23 | 5.34 | 00:00:00 | | 2017-04-21 | 78,100 | 5.20 | 5.35 | 5.12 | 5.12 | 00:00:00 | | 2017-04-24 | 75,800 | 5.15 | 5.26 | 5.01 | 5.13 | 00:00:00 | | 2017-04-25 | 173,600 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2017-04-26 | 61,300 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2017-04-27 | 174,800 | 4.93 | 4.93 | 4.64 | 4.77 | 00:00:00 | | 2017-04-28 | 212,900 | 4.72 | 4.79 | 4.46 | 4.63 | 00:00:00 | | 2017-05-01 | 0 | 4.63 | 4.63 | 4.63 | 4.63 | 00:00:00 | | 2017-05-02 | 1,038,300 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2017-05-03 | 805,400 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2017-05-04 | 53,900 | 4.85 | 4.90 | 4.65 | 4.65 | 00:00:00 | | 2017-05-05 | 25,700 | 4.66 | 4.77 | 4.61 | 4.66 | 00:00:00 | | 2017-05-08 | 556,300 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2017-05-09 | 39,900 | 4.55 | 4.64 | 4.49 | 4.58 | 00:00:00 | | 2017-05-10 | 15,500 | 4.58 | 4.58 | 4.49 | 4.55 | 00:00:00 | | 2017-05-11 | 80,500 | 4.55 | 4.69 | 4.48 | 4.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
