Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • PEPSI BOTTLING GROUP INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    PEPSI BOTTLING GROUP INC ( PBG ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 3710995 37.5800 37.1100 37.3300 37.2600
    10/27/09 6964659 37.5700 36.7700 37.3900 37.5300
    10/28/09 3767862 37.6600 37.3800 37.4500 37.4500
    10/29/09 2760152 37.6500 37.3500 37.4600 37.6400
    10/30/09 3897144 37.7300 37.2900 37.5500 37.4400
    11/02/09 2793322 37.5800 37.2700 37.4200 37.3500
    11/03/09 1939043 37.3000 37.0500 37.2500 37.2300
    11/04/09 3068134 37.5300 37.1400 37.3200 37.2800
    11/05/09 1389617 37.6450 37.2100 37.3400 37.6100
    11/06/09 1398757 37.7900 37.4650 37.5000 37.7800
    11/09/09 1168136 38.0000 37.7000 37.9200 38.0000
    11/10/09 1679527 38.1800 37.8400 37.8800 37.9200
    11/11/09 3023974 38.1100 37.8800 38.0100 38.0400
    11/12/09 1488022 38.1200 37.5500 37.9600 37.6200
    11/13/09 2467723 37.9000 37.6400 37.7300 37.8300
    11/16/09 1389188 38.0100 37.7800 37.8700 38.0100
    11/17/09 862197 38.0500 37.8600 37.9100 38.0500
    11/18/09 1325909 38.0000 37.7300 38.0000 37.8900
    11/19/09 2148299 37.8100 37.6200 37.7100 37.7500
    11/20/09 1380383 38.0300 37.6200 37.7400 37.8700
    11/23/09 973563 38.1900 37.9100 38.0100 38.0000
    11/24/09 989751 38.1000 37.8600 38.0000 37.9900
    11/25/09 777162 38.2400 37.9900 38.0100 38.2300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    PEPSI BOTTLING GROUP INC ( PBG ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 3710995 37.5800 37.1100 37.3300 37.2600
    10/27/09 6964659 37.5700 36.7700 37.3900 37.5300
    10/28/09 3767862 37.6600 37.3800 37.4500 37.4500
    10/29/09 2760152 37.6500 37.3500 37.4600 37.6400
    10/30/09 3897144 37.7300 37.2900 37.5500 37.4400
    11/02/09 2793322 37.5800 37.2700 37.4200 37.3500
    11/03/09 1939043 37.3000 37.0500 37.2500 37.2300
    11/04/09 3068134 37.5300 37.1400 37.3200 37.2800
    11/05/09 1389617 37.6450 37.2100 37.3400 37.6100
    11/06/09 1398757 37.7900 37.4650 37.5000 37.7800
    11/09/09 1168136 38.0000 37.7000 37.9200 38.0000
    11/10/09 1679527 38.1800 37.8400 37.8800 37.9200
    11/11/09 3023974 38.1100 37.8800 38.0100 38.0400
    11/12/09 1488022 38.1200 37.5500 37.9600 37.6200
    11/13/09 2467723 37.9000 37.6400 37.7300 37.8300
    11/16/09 1389188 38.0100 37.7800 37.8700 38.0100
    11/17/09 862197 38.0500 37.8600 37.9100 38.0500
    11/18/09 1325909 38.0000 37.7300 38.0000 37.8900
    11/19/09 2148299 37.8100 37.6200 37.7100 37.7500
    11/20/09 1380383 38.0300 37.6200 37.7400 37.8700
    11/23/09 973563 38.1900 37.9100 38.0100 38.0000
    11/24/09 989751 38.1000 37.8600 38.0000 37.9900
    11/25/09 777162 38.2400 37.9900 38.0100 38.2300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: PBG

    Return

    as of November 26 2009
    1 Month 2.27%
    6 Month 18.62%
    YTD 69.84%
    1 Year 129.75%
    3 Year 19.58%
    5 Year 38.16%
    Calculate the value of

    or shares