YUM BRANDS $70.16

up +0.53


17/5/2013 04:17 PM  |  NYSE : YUM  |  Industries : Accommodation and Food Services / Full-Service Restaurants
Type:

YUM historical data

Date Open High Low Close Volume
5/19/2011 55.98 56.78 55.78 56.69 36323
5/18/2011 54.75 55.65 54.59 55.62 46877
5/17/2011 53.79 54.68 53.48 54.66 35794
5/16/2011 54.77 54.86 54.03 54.08 24902
5/13/2011 54.88 55.17 54.53 54.86 23795
5/12/2011 54.49 54.93 54.09 54.73 31000
5/11/2011 54.79 54.95 54.16 54.59 34700
5/10/2011 54.49 55.39 54.47 54.88 36107
5/9/2011 53.70 54.39 53.66 54.34 25206
5/6/2011 53.81 54.27 53.49 53.64 26772
5/5/2011 53.22 53.94 53.02 53.25 28898
5/4/2011 53.90 54.02 53.14 53.43 27753
5/3/2011 53.58 54.03 53.28 53.97 36271
5/2/2011 53.79 53.97 53.40 53.50 27964
4/29/2011 52.89 53.86 52.81 53.64 42000
4/28/2011 52.49 53.25 52.35 52.83 31746
4/27/2011 52.18 52.35 51.67 52.30 28585
4/26/2011 53.20 53.31 52.03 52.18 45485
4/25/2011 53.56 53.60 52.52 53.20 39859
4/21/2011 54.65 54.98 53.57 53.65 74236
4/20/2011 51.35 51.85 51.12 51.55 34252
4/19/2011 50.39 50.94 50.11 50.89 34125
4/18/2011 50.58 50.59 49.90 50.38 41516
4/15/2011 50.83 51.19 50.57 51.12 27928
4/14/2011 49.75 50.83 49.59 50.68 42603
4/13/2011 49.89 50.12 49.71 49.98 28910
4/12/2011 49.84 50.60 49.81 49.86 38869
4/11/2011 49.58 50.06 49.57 49.97 38283
4/8/2011 49.76 50.02 49.24 49.58 41275
4/7/2011 49.96 50.35 49.30 49.42 44721
4/6/2011 50.17 50.27 49.92 50.10 38961
4/5/2011 50.70 50.77 49.90 49.96 51551
4/4/2011 51.49 51.76 50.77 50.87 30909
4/1/2011 51.48 51.88 51.28 51.40 26690
3/31/2011 51.59 51.67 51.34 51.38 35625
3/30/2011 51.50 51.82 51.41 51.73 43444
3/29/2011 51.44 51.59 51.19 51.30 34932
3/28/2011 51.98 52.23 51.44 51.47 20003
3/25/2011 51.95 52.30 51.66 51.84 22323
3/24/2011 51.40 51.92 51.22 51.90 17938
3/23/2011 50.68 51.34 50.35 51.09 24572
3/22/2011 51.33 51.35 50.63 50.82 18594
3/21/2011 51.54 51.72 51.08 51.25 26184
3/18/2011 51.51 51.69 50.80 51.00 24889
3/17/2011 51.23 51.49 50.72 50.99 37242
3/16/2011 50.92 51.38 50.53 50.85 37283
3/15/2011 50.44 51.23 50.31 50.95 30932
3/14/2011 52.19 52.43 51.52 51.90 23231
3/11/2011 52.62 52.79 51.90 52.58 31576
3/10/2011 52.05 53.19 51.86 52.85 45780
3/9/2011 52.17 52.66 52.04 52.66 41961
3/8/2011 51.04 52.19 51.03 52.15 47590
3/7/2011 51.33 51.46 50.46 50.84 27819
3/4/2011 50.68 51.04 50.56 50.97 31146
3/3/2011 49.84 50.66 49.81 50.66 26067
3/2/2011 49.67 49.80 48.91 49.48 26527
3/1/2011 50.58 50.58 49.68 49.85 34174
2/28/2011 50.10 50.53 49.96 50.33 24798
2/25/2011 49.47 50.15 49.47 50.01 25692
2/24/2011 48.98 49.48 48.67 49.37 29394
2/23/2011 49.69 50.08 48.56 49.27 35406
2/22/2011 50.96 51.05 49.57 49.72 46249
2/18/2011 51.42 51.64 50.85 51.17 23729
2/17/2011 51.13 51.44 50.83 51.38 28751
2/16/2011 50.98 51.48 50.82 51.18 31203
2/15/2011 50.08 50.86 49.90 50.73 31039
2/14/2011 49.70 50.40 49.30 50.30 30730
2/11/2011 49.22 49.82 49.08 49.77 23198
2/10/2011 49.35 49.77 49.09 49.74 28309
2/9/2011 49.41 49.79 49.14 49.50 22175
2/8/2011 49.53 49.98 49.40 49.59 24387
2/7/2011 49.34 49.87 49.10 49.40 38175
2/4/2011 49.35 49.64 48.78 49.30 36220
2/3/2011 49.11 50.17 49.00 49.23 82483
2/2/2011 47.67 47.91 47.27 47.73 38438
2/1/2011 46.93 47.76 46.76 47.42 32243
1/31/2011 46.49 46.97 46.34 46.76 37552
1/28/2011 47.75 48.24 46.27 46.40 55049
1/27/2011 47.77 48.26 47.55 47.59 39168
1/26/2011 48.15 48.26 47.75 47.77 33221
1/25/2011 48.27 48.41 47.80 48.00 31889
1/24/2011 48.24 48.42 48.05 48.30 30015
1/21/2011 48.76 48.79 48.06 48.27 40081
1/20/2011 49.27 49.51 48.53 48.64 39128
1/19/2011 49.31 49.41 48.95 49.29 32882
1/18/2011 47.83 49.51 47.78 49.25 55763
1/14/2011 48.61 48.67 47.80 47.84 49679
1/13/2011 49.24 49.42 48.82 48.90 23236
1/12/2011 49.41 49.59 49.09 49.15 22674
1/11/2011 49.95 49.98 49.19 49.27 22285
1/10/2011 49.40 49.83 49.10 49.59 29975
1/7/2011 49.01 49.62 48.89 49.52 33791
1/6/2011 48.95 49.06 48.53 48.91 40953
1/5/2011 48.13 48.80 48.00 48.57 36989
1/4/2011 49.08 49.10 47.77 48.34 49085
1/3/2011 49.30 49.51 48.98 49.09 34039
12/31/2010 49.18 49.41 49.02 49.05 11472
12/30/2010 49.58 49.65 49.18 49.31 12052
12/29/2010 49.38 49.86 49.35 49.60 17634
12/28/2010 49.57 49.64 48.92 49.23 14798
Marketplace
Trading Center