| Historical Data for Yum! Brands Inc. (YUM) |
|
|
|
|
|
|
|
|
| 06/19/13 |
72.20 |
72.64 |
72.12 |
72.42 |
207,537 |
0.20 |
0.28% |
72.42 |
15.01 m |
1,496 |
| 06/18/13 |
71.77 |
72.62 |
71.77 |
72.22 |
1,740,993 |
0.62 |
0.87% |
72.22 |
125.75 m |
11,576 |
| 06/17/13 |
71.54 |
72.24 |
70.96 |
71.60 |
1,900,867 |
0.49 |
0.69% |
71.60 |
136.37 m |
13,159 |
| 06/14/13 |
71.60 |
71.74 |
70.96 |
71.11 |
1,788,613 |
-0.50 |
-0.70% |
71.11 |
127.46 m |
12,787 |
| 06/13/13 |
71.53 |
71.845 |
71.05 |
71.61 |
2,892,555 |
-0.09 |
-0.13% |
71.61 |
206.6 m |
17,343 |
| 06/12/13 |
71.84 |
72.67 |
71.42 |
71.70 |
3,452,002 |
-0.06 |
-0.08% |
71.70 |
248.75 m |
23,263 |
| 06/11/13 |
71.86 |
73.06 |
71.69 |
71.76 |
3,445,902 |
-0.71 |
-0.98% |
71.76 |
248.95 m |
22,103 |
| 06/10/13 |
73.40 |
73.89 |
72.20 |
72.47 |
3,975,062 |
-1.05 |
-1.43% |
72.47 |
289.46 m |
21,779 |
| 06/07/13 |
72.24 |
73.64 |
72.12 |
73.52 |
5,622,644 |
2.40 |
3.37% |
73.52 |
411.22 m |
34,257 |
| 06/06/13 |
68.30 |
71.25 |
68.29 |
71.12 |
7,428,715 |
3.09 |
4.54% |
71.12 |
522.35 m |
41,971 |
| 06/05/13 |
68.61 |
69.12 |
67.80 |
68.03 |
2,022,998 |
-0.83 |
-1.21% |
68.03 |
138.09 m |
13,252 |
| 06/04/13 |
69.04 |
70.105 |
68.51 |
68.86 |
2,600,348 |
-0.15 |
-0.22% |
68.86 |
180.1 m |
17,236 |
| 06/03/13 |
67.79 |
69.01 |
67.79 |
69.01 |
2,926,190 |
1.26 |
1.86% |
69.01 |
200.45 m |
18,295 |
| 05/31/13 |
68.50 |
69.08 |
67.75 |
67.75 |
2,453,324 |
-0.85 |
-1.24% |
67.75 |
167.69 m |
13,564 |
| 05/30/13 |
69.50 |
69.52 |
68.56 |
68.60 |
2,014,966 |
-0.94 |
-1.35% |
68.60 |
139.01 m |
12,152 |
| 05/29/13 |
69.73 |
70.09 |
69.29 |
69.54 |
2,141,376 |
-0.49 |
-0.70% |
69.54 |
149.15 m |
14,181 |
| 05/28/13 |
69.86 |
70.41 |
69.60 |
70.03 |
1,886,389 |
0.82 |
1.18% |
70.03 |
132.21 m |
11,819 |
| 05/24/13 |
69.13 |
69.25 |
68.55 |
69.21 |
1,809,747 |
-0.09 |
-0.13% |
69.21 |
124.79 m |
10,927 |
| 05/23/13 |
68.94 |
69.3738 |
68.66 |
69.30 |
2,394,185 |
-0.53 |
-0.76% |
69.30 |
165.3 m |
13,787 |
| 05/22/13 |
70.05 |
70.9299 |
69.51 |
69.83 |
2,181,388 |
-0.35 |
-0.50% |
69.83 |
153.19 m |
14,153 |
| 05/21/13 |
70.26 |
70.64 |
70.00 |
70.18 |
2,609,385 |
-0.28 |
-0.40% |
70.18 |
183.39 m |
15,031 |
| 05/20/13 |
70.10 |
70.575 |
69.68 |
70.46 |
2,660,071 |
0.30 |
0.43% |
70.46 |
186.76 m |
16,370 |
| 05/17/13 |
69.72 |
70.29 |
69.23 |
70.16 |
2,825,602 |
0.53 |
0.76% |
70.16 |
197.22 m |
16,593 |
| 05/16/13 |
69.92 |
70.125 |
69.3329 |
69.63 |
2,783,720 |
-0.29 |
-0.41% |
69.63 |
194.13 m |
19,041 |
| 05/15/13 |
69.90 |
70.60 |
69.81 |
69.92 |
3,340,461 |
-0.23 |
-0.33% |
69.92 |
234.34 m |
21,379 |
| 05/14/13 |
69.18 |
70.22 |
69.00 |
70.15 |
2,739,137 |
1.23 |
1.78% |
70.15 |
191.31 m |
17,452 |
| 05/13/13 |
69.28 |
70.07 |
68.43 |
68.92 |
4,759,148 |
-1.44 |
-2.05% |
68.92 |
327.69 m |
29,052 |
| 05/10/13 |
69.31 |
70.36 |
69.27 |
70.36 |
3,287,167 |
1.29 |
1.87% |
70.36 |
229.66 m |
19,652 |
| 05/09/13 |
69.33 |
69.49 |
68.83 |
69.07 |
2,208,244 |
-0.51 |
-0.73% |
69.07 |
152.67 m |
13,480 |
| 05/08/13 |
68.70 |
69.675 |
68.45 |
69.58 |
3,144,680 |
0.96 |
1.40% |
69.58 |
218.07 m |
19,049 |
| 05/07/13 |
68.63 |
68.774 |
68.16 |
68.62 |
1,830,676 |
0.24 |
0.35% |
68.62 |
125.43 m |
11,959 |
| 05/06/13 |
68.00 |
68.74 |
67.95 |
68.38 |
2,355,980 |
-0.53 |
-0.77% |
68.38 |
161.04 m |
14,270 |
| 05/03/13 |
68.50 |
69.05 |
68.49 |
68.91 |
2,759,994 |
0.83 |
1.22% |
68.91 |
190.21 m |
14,019 |
| 05/02/13 |
67.63 |
68.38 |
67.25 |
68.08 |
2,869,485 |
0.48 |
0.71% |
68.08 |
195.37 m |
14,892 |
| 05/01/13 |
67.79 |
68.21 |
67.51 |
67.60 |
2,089,088 |
-0.52 |
-0.76% |
67.60 |
141.57 m |
12,844 |
| 04/30/13 |
67.50 |
68.22 |
66.98 |
68.12 |
3,297,378 |
0.52 |
0.77% |
68.12 |
223.53 m |
18,513 |
| 04/29/13 |
67.15 |
67.69 |
66.72 |
67.60 |
2,762,860 |
0.74 |
1.11% |
67.60 |
186.24 m |
15,532 |
| 04/26/13 |
66.99 |
67.20 |
66.62 |
66.86 |
2,852,098 |
-0.34 |
-0.51% |
66.86 |
190.77 m |
15,227 |
| 04/25/13 |
69.14 |
69.14 |
67.04 |
67.20 |
4,744,014 |
-1.45 |
-2.11% |
67.20 |
322.05 m |
29,029 |
| 04/24/13 |
68.40 |
69.78 |
67.76 |
68.65 |
10,297,953 |
4.50 |
7.01% |
68.65 |
708.62 m |
56,657 |
| 04/23/13 |
64.39 |
64.64 |
63.16 |
64.15 |
8,431,973 |
-1.11 |
-1.70% |
64.15 |
538.92 m |
47,319 |
| 04/22/13 |
65.04 |
65.43 |
64.57 |
65.26 |
3,133,108 |
0.22 |
0.34% |
65.26 |
203.63 m |
18,931 |
| 04/19/13 |
65.28 |
65.33 |
64.74 |
65.04 |
4,851,759 |
0.04 |
0.06% |
65.04 |
315.74 m |
24,309 |
| 04/18/13 |
66.34 |
66.42 |
64.87 |
65.00 |
4,566,035 |
-1.23 |
-1.86% |
65.00 |
298.31 m |
26,717 |
| 04/17/13 |
66.27 |
66.72 |
65.825 |
66.23 |
3,680,446 |
-0.42 |
-0.63% |
66.23 |
243.82 m |
24,254 |
| 04/16/13 |
66.30 |
66.87 |
66.02 |
66.65 |
4,399,682 |
0.59 |
0.89% |
66.65 |
292.73 m |
26,919 |
| 04/15/13 |
67.04 |
67.25 |
65.94 |
66.06 |
4,416,951 |
-1.74 |
-2.57% |
66.06 |
293.09 m |
27,402 |
| 04/12/13 |
67.10 |
67.87 |
66.95 |
67.80 |
3,891,401 |
0.57 |
0.85% |
67.80 |
262.7 m |
19,486 |
| 04/11/13 |
65.92 |
67.60 |
65.92 |
67.23 |
6,904,574 |
0.47 |
0.70% |
67.23 |
462.26 m |
32,704 |
| 04/10/13 |
66.78 |
67.70 |
66.735 |
66.76 |
5,513,173 |
0.305019 |
0.46% |
66.76 |
370.5 m |
29,251 |
| 04/09/13 |
67.32 |
67.55 |
66.67 |
66.79 |
5,919,836 |
-0.537292 |
-0.80% |
66.455 |
396.82 m |
27,493 |
| 04/08/13 |
66.16 |
67.37 |
66.10 |
67.33 |
3,937,675 |
0.358195 |
0.54% |
66.9923 |
263.74 m |
21,823 |
| 04/05/13 |
66.50 |
67.06 |
65.28 |
66.97 |
7,612,363 |
-0.756188 |
-1.12% |
66.6341 |
503 m |
42,811 |
| 04/04/13 |
67.61 |
68.28 |
67.32 |
67.73 |
3,360,472 |
0.189047 |
0.28% |
67.3903 |
227.75 m |
20,310 |
| 04/03/13 |
69.93 |
69.97 |
67.10 |
67.54 |
8,694,090 |
-2.5969 |
-3.72% |
67.2012 |
589.95 m |
57,398 |
| 04/02/13 |
70.82 |
70.92 |
69.43 |
70.15 |
5,632,322 |
-1.0149 |
-1.43% |
69.7981 |
394.41 m |
35,577 |
| 04/01/13 |
71.93 |
72.32 |
71.02 |
71.17 |
1,587,065 |
-0.766138 |
-1.07% |
70.813 |
113.34 m |
10,552 |
| 03/28/13 |
71.32 |
72.21 |
70.90 |
71.94 |
3,275,248 |
0.61689 |
0.87% |
71.5791 |
235.17 m |
16,212 |
| 03/27/13 |
70.62 |
71.39 |
70.6107 |
71.32 |
1,932,284 |
0.208947 |
0.30% |
70.9623 |
137.38 m |
12,059 |
| 03/26/13 |
70.81 |
71.28 |
70.60 |
71.11 |
2,957,992 |
0.407943 |
0.58% |
70.7533 |
209.72 m |
17,164 |
| 03/25/13 |
70.54 |
70.98 |
70.295 |
70.70 |
3,624,465 |
1.0049 |
1.45% |
70.3454 |
256.19 m |
23,456 |
| 03/22/13 |
69.36 |
69.90 |
69.30 |
69.69 |
1,777,711 |
0.228846 |
0.33% |
69.3404 |
123.81 m |
11,870 |
| 03/21/13 |
69.06 |
69.90 |
69.06 |
69.46 |
1,829,652 |
0.00995 |
0.01% |
69.1116 |
127.32 m |
11,068 |
|
|
|