|
 HILLSHIRE BRANDS - [Ticker: SLE] |     | | 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 | | SLE quotes from 2000-01-01 to 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 3,002,400 | 22.45 | 23.00 | 22.37 | 22.99 | 00:00:00 | | 2004-04-23 | 2,825,800 | 22.95 | 23.34 | 22.90 | 23.28 | 00:00:00 | | 2004-04-26 | 3,068,200 | 23.29 | 23.50 | 23.15 | 23.41 | 00:00:00 | | 2004-04-27 | 3,269,800 | 23.38 | 23.75 | 23.32 | 23.38 | 00:00:00 | | 2004-04-28 | 2,137,000 | 23.28 | 23.34 | 23.11 | 23.14 | 00:00:00 | | 2004-04-29 | 2,536,100 | 23.26 | 23.50 | 23.00 | 23.14 | 00:00:00 | | 2004-04-30 | 2,756,000 | 23.05 | 23.40 | 22.90 | 23.08 | 00:00:00 | | 2004-05-03 | 2,817,100 | 23.21 | 23.45 | 23.19 | 23.37 | 00:00:00 | | 2004-05-04 | 3,731,100 | 23.47 | 23.55 | 23.18 | 23.40 | 00:00:00 | | 2004-05-05 | 2,637,000 | 23.28 | 23.38 | 23.15 | 23.27 | 00:00:00 | | 2004-05-06 | 3,519,600 | 23.43 | 23.66 | 23.27 | 23.44 | 00:00:00 | | 2004-05-07 | 2,442,100 | 23.40 | 23.40 | 23.13 | 23.17 | 00:00:00 | | 2004-05-10 | 2,113,900 | 23.00 | 23.18 | 22.84 | 23.05 | 00:00:00 | | 2004-05-11 | 1,803,900 | 22.99 | 22.99 | 22.79 | 22.96 | 00:00:00 | | 2004-05-12 | 2,112,200 | 22.82 | 23.11 | 22.61 | 23.01 | 00:00:00 | | 2004-05-13 | 2,374,900 | 22.90 | 22.95 | 22.57 | 22.70 | 00:00:00 | | 2004-05-14 | 2,396,300 | 22.77 | 22.99 | 22.60 | 22.95 | 00:00:00 | | 2004-05-17 | 1,279,700 | 22.75 | 22.91 | 22.71 | 22.82 | 00:00:00 | | 2004-05-18 | 1,651,500 | 22.95 | 23.09 | 22.84 | 22.85 | 00:00:00 | | 2004-05-19 | 1,949,800 | 23.00 | 23.05 | 22.61 | 22.61 | 00:00:00 | | 2004-05-20 | 1,500,200 | 22.70 | 22.72 | 22.44 | 22.62 | 00:00:00 | | 2004-05-21 | 1,420,500 | 22.80 | 22.91 | 22.64 | 22.72 | 00:00:00 | | 2004-05-24 | 1,797,400 | 22.95 | 22.95 | 22.59 | 22.88 | 00:00:00 | | 2004-05-25 | 1,950,900 | 22.80 | 23.00 | 22.53 | 22.91 | 00:00:00 | | 2004-05-26 | 1,789,900 | 22.91 | 23.13 | 22.83 | 23.06 | 00:00:00 | | 2004-05-27 | 1,973,800 | 23.07 | 23.26 | 23.02 | 23.24 | 00:00:00 | | 2004-05-28 | 2,414,300 | 23.07 | 23.15 | 22.90 | 22.90 | 00:00:00 | | 2004-06-01 | 1,820,000 | 22.98 | 23.02 | 22.80 | 22.90 | 00:00:00 | | 2004-06-02 | 1,876,500 | 22.88 | 23.17 | 22.72 | 23.13 | 00:00:00 | | 2004-06-03 | 2,029,800 | 23.15 | 23.18 | 22.96 | 23.15 | 00:00:00 | | 2004-06-04 | 1,411,300 | 23.12 | 23.18 | 22.85 | 22.99 | 00:00:00 | | 2004-06-07 | 1,596,500 | 23.17 | 23.29 | 23.08 | 23.24 | 00:00:00 | | 2004-06-08 | 2,016,400 | 23.16 | 23.29 | 22.98 | 23.24 | 00:00:00 | | 2004-06-09 | 1,568,400 | 23.25 | 23.38 | 23.18 | 23.31 | 00:00:00 | | 2004-06-10 | 2,009,600 | 23.30 | 23.32 | 23.10 | 23.16 | 00:00:00 | | 2004-06-14 | 2,192,600 | 23.16 | 23.16 | 22.69 | 22.80 | 00:00:00 | | 2004-06-15 | 2,562,800 | 22.94 | 23.11 | 22.82 | 23.06 | 00:00:00 | | 2004-06-16 | 1,589,100 | 23.07 | 23.10 | 22.94 | 22.98 | 00:00:00 | | 2004-06-17 | 1,177,100 | 22.98 | 22.99 | 22.81 | 22.82 | 00:00:00 | | 2004-06-18 | 1,690,500 | 22.83 | 22.98 | 22.74 | 22.90 | 00:00:00 | | 2004-06-21 | 1,263,100 | 22.95 | 23.17 | 22.87 | 23.08 | 00:00:00 | | 2004-06-22 | 1,598,800 | 23.05 | 23.29 | 22.99 | 23.23 | 00:00:00 | | 2004-06-23 | 1,946,200 | 23.20 | 23.22 | 22.90 | 23.12 | 00:00:00 | | 2004-06-24 | 1,630,000 | 23.14 | 23.14 | 22.68 | 22.86 | 00:00:00 | | 2004-06-25 | 2,325,100 | 22.93 | 22.95 | 22.57 | 22.69 | 00:00:00 | | 2004-06-28 | 1,286,000 | 22.88 | 22.93 | 22.73 | 22.77 | 00:00:00 | | 2004-06-29 | 1,254,100 | 22.81 | 22.93 | 22.76 | 22.83 | 00:00:00 | | 2004-06-30 | 1,668,700 | 22.94 | 23.05 | 22.87 | 22.99 | 00:00:00 | | 2004-07-01 | 2,070,200 | 23.06 | 23.14 | 22.80 | 23.13 | 00:00:00 | | 2004-07-02 | 1,548,700 | 23.10 | 23.20 | 23.03 | 23.17 | 00:00:00 | | 2004-07-06 | 2,299,100 | 23.15 | 23.20 | 23.07 | 23.09 | 00:00:00 | | 2004-07-07 | 1,674,300 | 23.10 | 23.20 | 23.06 | 23.10 | 00:00:00 | | 2004-07-08 | 1,769,200 | 22.93 | 23.15 | 22.87 | 23.04 | 00:00:00 | | 2004-07-09 | 1,521,100 | 23.07 | 23.17 | 22.97 | 23.17 | 00:00:00 | | 2004-07-12 | 1,199,300 | 23.10 | 23.28 | 23.10 | 23.20 | 00:00:00 | | 2004-07-13 | 1,968,900 | 23.14 | 23.18 | 22.73 | 22.78 | 00:00:00 | | 2004-07-14 | 1,713,600 | 22.67 | 22.90 | 22.61 | 22.67 | 00:00:00 | | 2004-07-15 | 2,502,900 | 22.64 | 22.74 | 22.37 | 22.61 | 00:00:00 | | 2004-07-16 | 1,968,000 | 22.80 | 22.83 | 22.60 | 22.75 | 00:00:00 | | 2004-07-19 | 1,567,200 | 22.78 | 22.84 | 22.73 | 22.79 | 00:00:00 | | 2004-07-20 | 1,865,200 | 22.80 | 23.06 | 22.75 | 22.94 | 00:00:00 | | 2004-07-21 | 1,700,600 | 22.94 | 23.07 | 22.78 | 22.87 | 00:00:00 | | 2004-07-22 | 2,660,600 | 22.80 | 22.86 | 22.53 | 22.59 | 00:00:00 | | 2004-07-23 | 1,970,700 | 22.65 | 22.70 | 22.17 | 22.27 | 00:00:00 | | 2004-07-26 | 1,574,200 | 22.30 | 22.39 | 22.10 | 22.26 | 00:00:00 | | 2004-07-27 | 1,726,100 | 22.26 | 22.34 | 22.10 | 22.16 | 00:00:00 | | 2004-07-28 | 1,487,600 | 22.00 | 22.25 | 21.87 | 22.14 | 00:00:00 | | 2004-07-29 | 958,900 | 22.27 | 22.28 | 22.05 | 22.13 | 00:00:00 | | 2004-07-30 | 1,996,600 | 22.13 | 22.13 | 21.86 | 21.96 | 00:00:00 | | 2004-08-02 | 2,267,300 | 21.95 | 21.95 | 21.74 | 21.84 | 00:00:00 | | 2004-08-03 | 2,507,200 | 21.79 | 21.84 | 21.58 | 21.65 | 00:00:00 | | 2004-08-04 | 3,536,700 | 21.70 | 21.72 | 21.38 | 21.40 | 00:00:00 | | 2004-08-05 | 7,940,900 | 21.40 | 21.40 | 20.96 | 21.23 | 00:00:00 | | 2004-08-06 | 2,627,700 | 21.00 | 21.18 | 20.88 | 21.17 | 00:00:00 | | 2004-08-09 | 2,610,500 | 21.17 | 21.38 | 21.02 | 21.30 | 00:00:00 | | 2004-08-10 | 3,073,900 | 21.20 | 21.35 | 21.16 | 21.35 | 00:00:00 | | 2004-08-11 | 2,009,800 | 21.25 | 21.40 | 21.10 | 21.37 | 00:00:00 | | 2004-08-12 | 2,365,300 | 21.25 | 21.33 | 20.98 | 21.01 | 00:00:00 | | 2004-08-13 | 2,745,000 | 21.09 | 21.11 | 20.84 | 20.92 | 00:00:00 | | 2004-08-16 | 2,941,200 | 20.87 | 21.07 | 20.71 | 21.04 | 00:00:00 | | 2004-08-17 | 3,588,200 | 21.15 | 21.50 | 21.11 | 21.50 | 00:00:00 | | 2004-08-18 | 3,233,300 | 21.41 | 21.59 | 21.40 | 21.48 | 00:00:00 | | 2004-08-19 | 2,465,300 | 21.41 | 21.70 | 21.41 | 21.64 | 00:00:00 | | 2004-08-20 | 1,847,100 | 21.68 | 22.00 | 21.61 | 21.99 | 00:00:00 | | 2004-08-23 | 2,283,100 | 22.00 | 22.17 | 21.85 | 21.86 | 00:00:00 | | 2004-08-24 | 1,745,100 | 21.87 | 22.20 | 21.87 | 22.14 | 00:00:00 | | 2004-08-25 | 2,965,000 | 22.34 | 22.48 | 22.21 | 22.23 | 00:00:00 | | 2004-08-26 | 2,793,000 | 22.19 | 22.36 | 22.07 | 22.21 | 00:00:00 | | 2004-08-27 | 1,693,000 | 22.25 | 22.53 | 22.23 | 22.47 | 00:00:00 | | 2004-08-30 | 2,522,600 | 22.38 | 22.38 | 21.94 | 21.95 | 00:00:00 | | 2004-08-31 | 2,117,800 | 22.00 | 22.18 | 21.99 | 22.13 | 00:00:00 | | 2004-09-01 | 1,854,600 | 22.23 | 22.42 | 22.17 | 22.25 | 00:00:00 | | 2004-09-02 | 1,565,800 | 22.31 | 22.69 | 22.28 | 22.54 | 00:00:00 | | 2004-09-03 | 1,376,800 | 22.63 | 22.96 | 22.60 | 22.83 | 00:00:00 | | 2004-09-07 | 1,912,900 | 22.93 | 22.94 | 22.55 | 22.59 | 00:00:00 | | 2004-09-08 | 2,888,400 | 22.55 | 22.62 | 22.43 | 22.55 | 00:00:00 | | 2004-09-09 | 1,955,200 | 22.61 | 22.73 | 22.40 | 22.67 | 00:00:00 | | 2004-09-10 | 1,720,800 | 22.55 | 22.62 | 22.30 | 22.45 | 00:00:00 | | 2004-09-13 | 2,727,800 | 22.43 | 22.43 | 22.30 | 22.39 | 00:00:00 | | 2004-09-14 | 1,663,100 | 22.39 | 22.62 | 22.38 | 22.52 | 00:00:00 | | 2004-09-15 | 2,107,000 | 22.69 | 22.84 | 22.56 | 22.70 | 00:00:00 | | 2004-09-16 | 1,718,700 | 22.70 | 22.87 | 22.67 | 22.81 | 00:00:00 | | 2004-09-17 | 2,259,300 | 22.82 | 22.98 | 22.78 | 22.87 | 00:00:00 | | 2004-09-20 | 1,851,300 | 22.87 | 22.87 | 22.40 | 22.54 | 00:00:00 | | 2004-09-21 | 1,951,900 | 22.54 | 22.58 | 22.23 | 22.30 | 00:00:00 | | 2004-09-22 | 1,607,900 | 22.26 | 22.28 | 22.08 | 22.16 | 00:00:00 | | 2004-09-23 | 1,763,600 | 22.16 | 22.28 | 22.12 | 22.15 | 00:00:00 | | 2004-09-24 | 1,688,100 | 22.24 | 22.46 | 22.16 | 22.32 | 00:00:00 | | 2004-09-27 | 1,743,800 | 22.45 | 22.50 | 22.22 | 22.26 | 00:00:00 | | 2004-09-28 | 1,723,600 | 22.35 | 22.58 | 22.30 | 22.54 | 00:00:00 | | 2004-09-29 | 1,372,800 | 22.55 | 22.71 | 22.46 | 22.71 | 00:00:00 | | 2004-09-30 | 2,665,800 | 22.62 | 22.86 | 22.62 | 22.86 | 00:00:00 | | 2004-10-01 | 3,239,700 | 22.98 | 23.30 | 22.94 | 23.19 | 00:00:00 | | 2004-10-04 | 1,796,300 | 23.18 | 23.20 | 23.09 | 23.20 | 00:00:00 | | 2004-10-05 | 2,591,400 | 23.20 | 23.25 | 23.03 | 23.24 | 00:00:00 | | 2004-10-06 | 2,098,600 | 23.24 | 23.24 | 22.81 | 22.97 | 00:00:00 | | 2004-10-07 | 1,806,600 | 23.02 | 23.12 | 22.73 | 22.80 | 00:00:00 | | 2004-10-08 | 1,347,300 | 22.74 | 22.86 | 22.63 | 22.66 | 00:00:00 | | 2004-10-11 | 1,215,000 | 22.64 | 22.70 | 22.52 | 22.56 | 00:00:00 | | 2004-10-12 | 1,366,400 | 22.50 | 22.65 | 22.40 | 22.49 | 00:00:00 | | 2004-10-13 | 2,141,600 | 22.65 | 22.65 | 22.39 | 22.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
