|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 2,141,600 | 22.65 | 22.65 | 22.39 | 22.52 | 00:00:00 | | 2004-10-14 | 1,935,700 | 22.52 | 22.72 | 22.42 | 22.44 | 00:00:00 | | 2004-10-15 | 2,104,000 | 22.45 | 22.74 | 22.36 | 22.47 | 00:00:00 | | 2004-10-18 | 2,357,400 | 22.40 | 22.69 | 22.35 | 22.60 | 00:00:00 | | 2004-10-19 | 1,195,500 | 22.60 | 22.68 | 22.42 | 22.42 | 00:00:00 | | 2004-10-20 | 1,211,400 | 22.46 | 22.51 | 22.27 | 22.39 | 00:00:00 | | 2004-10-21 | 1,629,000 | 22.39 | 22.46 | 22.20 | 22.32 | 00:00:00 | | 2004-10-22 | 2,736,700 | 22.38 | 22.48 | 22.26 | 22.27 | 00:00:00 | | 2004-10-25 | 2,034,400 | 22.25 | 22.45 | 22.10 | 22.44 | 00:00:00 | | 2004-10-26 | 3,556,900 | 22.50 | 22.95 | 22.32 | 22.90 | 00:00:00 | | 2004-10-27 | 2,108,900 | 22.75 | 23.14 | 22.66 | 23.14 | 00:00:00 | | 2004-10-28 | 2,046,600 | 23.04 | 23.14 | 23.00 | 23.05 | 00:00:00 | | 2004-10-29 | 2,050,600 | 23.02 | 23.28 | 22.95 | 23.28 | 00:00:00 | | 2004-11-01 | 3,449,100 | 23.30 | 23.31 | 23.12 | 23.31 | 00:00:00 | | 2004-11-02 | 3,404,300 | 23.31 | 23.41 | 23.19 | 23.30 | 00:00:00 | | 2004-11-03 | 2,333,100 | 23.30 | 23.35 | 23.09 | 23.15 | 00:00:00 | | 2004-11-04 | 3,194,600 | 23.15 | 23.30 | 23.12 | 23.25 | 00:00:00 | | 2004-11-05 | 2,213,600 | 23.31 | 23.33 | 23.12 | 23.31 | 00:00:00 | | 2004-11-08 | 1,933,600 | 23.34 | 23.35 | 23.02 | 23.28 | 00:00:00 | | 2004-11-09 | 2,351,800 | 23.29 | 23.37 | 23.16 | 23.27 | 00:00:00 | | 2004-11-10 | 3,616,600 | 23.27 | 23.86 | 23.27 | 23.78 | 00:00:00 | | 2004-11-11 | 2,764,800 | 23.87 | 24.07 | 23.66 | 24.07 | 00:00:00 | | 2004-11-12 | 2,021,900 | 23.99 | 24.43 | 23.97 | 24.32 | 00:00:00 | | 2004-11-15 | 1,978,700 | 24.34 | 24.34 | 24.07 | 24.24 | 00:00:00 | | 2004-11-16 | 1,592,300 | 24.16 | 24.28 | 24.01 | 24.13 | 00:00:00 | | 2004-11-17 | 2,067,800 | 24.10 | 24.40 | 24.10 | 24.35 | 00:00:00 | | 2004-11-18 | 1,760,500 | 24.39 | 24.40 | 24.12 | 24.33 | 00:00:00 | | 2004-11-19 | 1,191,200 | 24.35 | 24.35 | 23.95 | 24.03 | 00:00:00 | | 2004-11-22 | 1,217,800 | 24.03 | 24.15 | 23.94 | 24.15 | 00:00:00 | | 2004-11-23 | 2,433,400 | 24.05 | 24.17 | 23.76 | 23.85 | 00:00:00 | | 2004-11-24 | 1,211,000 | 23.85 | 23.98 | 23.78 | 23.83 | 00:00:00 | | 2004-11-26 | 637,100 | 23.83 | 24.08 | 23.83 | 23.90 | 00:00:00 | | 2004-11-29 | 1,485,200 | 23.75 | 23.90 | 23.50 | 23.55 | 00:00:00 | | 2004-11-30 | 1,828,800 | 23.58 | 23.65 | 23.34 | 23.48 | 00:00:00 | | 2004-12-01 | 2,094,200 | 23.50 | 23.75 | 23.45 | 23.55 | 00:00:00 | | 2004-12-02 | 1,664,600 | 23.45 | 23.99 | 23.45 | 23.84 | 00:00:00 | | 2004-12-03 | 1,286,300 | 23.82 | 24.06 | 23.80 | 23.82 | 00:00:00 | | 2004-12-06 | 1,226,400 | 23.80 | 23.84 | 23.60 | 23.67 | 00:00:00 | | 2004-12-07 | 1,958,200 | 23.61 | 23.65 | 23.27 | 23.42 | 00:00:00 | | 2004-12-08 | 1,874,800 | 23.39 | 23.67 | 23.33 | 23.51 | 00:00:00 | | 2004-12-09 | 2,546,400 | 23.00 | 23.65 | 23.00 | 23.60 | 00:00:00 | | 2004-12-10 | 2,657,000 | 24.00 | 24.06 | 23.57 | 24.02 | 00:00:00 | | 2004-12-13 | 2,623,000 | 24.12 | 24.15 | 23.82 | 24.07 | 00:00:00 | | 2004-12-14 | 2,626,800 | 24.12 | 24.42 | 23.90 | 24.41 | 00:00:00 | | 2004-12-15 | 1,977,800 | 24.25 | 24.45 | 24.11 | 24.44 | 00:00:00 | | 2004-12-16 | 2,165,000 | 24.35 | 24.49 | 24.21 | 24.49 | 00:00:00 | | 2004-12-17 | 3,762,700 | 24.10 | 24.45 | 23.90 | 24.18 | 00:00:00 | | 2004-12-20 | 1,668,100 | 24.32 | 24.39 | 23.84 | 23.97 | 00:00:00 | | 2004-12-21 | 1,779,600 | 24.00 | 24.24 | 23.95 | 24.20 | 00:00:00 | | 2004-12-22 | 2,467,000 | 24.25 | 24.30 | 23.98 | 24.00 | 00:00:00 | | 2004-12-23 | 1,265,000 | 24.10 | 24.20 | 23.90 | 24.02 | 00:00:00 | | 2004-12-27 | 1,345,500 | 24.10 | 24.28 | 23.93 | 23.93 | 00:00:00 | | 2004-12-28 | 1,266,200 | 24.09 | 24.23 | 24.02 | 24.23 | 00:00:00 | | 2004-12-29 | 878,600 | 24.29 | 24.32 | 24.10 | 24.10 | 00:00:00 | | 2004-12-30 | 995,300 | 24.11 | 24.25 | 24.06 | 24.23 | 00:00:00 | | 2004-12-31 | 868,000 | 24.25 | 24.25 | 24.01 | 24.14 | 00:00:00 | | 2005-01-03 | 2,113,900 | 24.20 | 24.35 | 23.93 | 23.99 | 00:00:00 | | 2005-01-04 | 3,073,700 | 24.15 | 24.32 | 24.06 | 24.31 | 00:00:00 | | 2005-01-05 | 2,014,400 | 24.30 | 24.30 | 23.86 | 23.86 | 00:00:00 | | 2005-01-06 | 1,812,300 | 23.83 | 23.92 | 23.66 | 23.75 | 00:00:00 | | 2005-01-07 | 1,132,500 | 23.87 | 23.94 | 23.61 | 23.82 | 00:00:00 | | 2005-01-10 | 1,511,600 | 23.67 | 24.04 | 23.63 | 24.01 | 00:00:00 | | 2005-01-11 | 1,535,700 | 24.07 | 24.15 | 23.55 | 23.55 | 00:00:00 | | 2005-01-12 | 1,377,600 | 23.60 | 23.94 | 23.54 | 23.91 | 00:00:00 | | 2005-01-13 | 1,761,200 | 23.84 | 23.98 | 23.65 | 23.71 | 00:00:00 | | 2005-01-14 | 1,458,900 | 23.74 | 23.90 | 23.65 | 23.85 | 00:00:00 | | 2005-01-18 | 1,735,500 | 23.82 | 24.30 | 23.58 | 24.30 | 00:00:00 | | 2005-01-19 | 1,764,700 | 24.30 | 24.45 | 24.08 | 24.28 | 00:00:00 | | 2005-01-20 | 2,668,400 | 24.44 | 24.65 | 24.33 | 24.54 | 00:00:00 | | 2005-01-21 | 2,619,400 | 24.65 | 24.77 | 24.41 | 24.72 | 00:00:00 | | 2005-01-24 | 4,960,300 | 24.72 | 25.00 | 24.56 | 24.95 | 00:00:00 | | 2005-01-25 | 10,871,100 | 23.89 | 23.89 | 22.60 | 22.90 | 00:00:00 | | 2005-01-26 | 5,338,900 | 22.75 | 22.78 | 22.24 | 22.59 | 00:00:00 | | 2005-01-27 | 4,443,500 | 22.60 | 23.36 | 22.51 | 23.23 | 00:00:00 | | 2005-01-28 | 3,827,900 | 23.10 | 23.45 | 23.03 | 23.30 | 00:00:00 | | 2005-01-31 | 3,062,100 | 23.30 | 23.49 | 23.19 | 23.48 | 00:00:00 | | 2005-02-01 | 3,067,800 | 23.50 | 23.68 | 23.37 | 23.64 | 00:00:00 | | 2005-02-02 | 1,998,700 | 23.69 | 23.75 | 23.50 | 23.74 | 00:00:00 | | 2005-02-03 | 1,881,400 | 23.60 | 23.67 | 23.45 | 23.48 | 00:00:00 | | 2005-02-04 | 3,687,800 | 23.49 | 23.61 | 23.19 | 23.30 | 00:00:00 | | 2005-02-07 | 3,014,700 | 23.30 | 23.44 | 23.12 | 23.35 | 00:00:00 | | 2005-02-08 | 2,267,300 | 23.35 | 23.35 | 23.20 | 23.22 | 00:00:00 | | 2005-02-09 | 1,748,500 | 23.15 | 23.29 | 22.95 | 22.97 | 00:00:00 | | 2005-02-10 | 11,894,100 | 24.00 | 24.61 | 23.25 | 23.92 | 00:00:00 | | 2005-02-11 | 3,991,400 | 23.93 | 23.93 | 23.38 | 23.57 | 00:00:00 | | 2005-02-14 | 1,926,600 | 23.67 | 23.68 | 23.32 | 23.44 | 00:00:00 | | 2005-02-15 | 3,540,800 | 23.50 | 23.61 | 23.24 | 23.25 | 00:00:00 | | 2005-02-16 | 2,481,500 | 23.25 | 23.40 | 23.19 | 23.21 | 00:00:00 | | 2005-02-17 | 4,637,300 | 23.60 | 23.87 | 23.34 | 23.47 | 00:00:00 | | 2005-02-18 | 3,794,400 | 23.54 | 23.54 | 22.96 | 22.97 | 00:00:00 | | 2005-02-22 | 3,950,000 | 23.01 | 23.25 | 22.70 | 22.70 | 00:00:00 | | 2005-02-23 | 4,539,900 | 22.85 | 22.85 | 22.39 | 22.53 | 00:00:00 | | 2005-02-24 | 4,709,400 | 22.60 | 22.74 | 22.29 | 22.71 | 00:00:00 | | 2005-02-25 | 1,967,100 | 22.70 | 22.70 | 22.35 | 22.58 | 00:00:00 | | 2005-02-28 | 2,600,500 | 22.60 | 22.60 | 22.39 | 22.40 | 00:00:00 | | 2005-03-01 | 4,403,500 | 22.40 | 22.50 | 22.30 | 22.42 | 00:00:00 | | 2005-03-02 | 2,459,400 | 22.34 | 22.47 | 22.27 | 22.39 | 00:00:00 | | 2005-03-03 | 2,412,000 | 22.43 | 22.46 | 22.32 | 22.39 | 00:00:00 | | 2005-03-04 | 1,796,200 | 22.40 | 22.47 | 22.33 | 22.43 | 00:00:00 | | 2005-03-07 | 1,852,200 | 22.45 | 22.47 | 22.26 | 22.37 | 00:00:00 | | 2005-03-08 | 2,077,400 | 22.40 | 22.40 | 22.04 | 22.14 | 00:00:00 | | 2005-03-09 | 4,225,100 | 22.15 | 22.20 | 21.75 | 21.85 | 00:00:00 | | 2005-03-10 | 3,923,800 | 22.08 | 22.08 | 21.87 | 21.99 | 00:00:00 | | 2005-03-11 | 2,730,100 | 22.01 | 22.07 | 21.85 | 21.90 | 00:00:00 | | 2005-03-14 | 2,633,800 | 21.91 | 21.94 | 21.55 | 21.74 | 00:00:00 | | 2005-03-15 | 3,848,000 | 21.75 | 21.76 | 21.15 | 21.34 | 00:00:00 | | 2005-03-16 | 4,284,400 | 21.20 | 21.24 | 20.92 | 21.01 | 00:00:00 | | 2005-03-17 | 3,192,400 | 21.10 | 21.33 | 20.99 | 21.25 | 00:00:00 | | 2005-03-18 | 4,691,000 | 21.25 | 21.32 | 21.09 | 21.30 | 00:00:00 | | 2005-03-21 | 3,208,600 | 21.36 | 21.51 | 21.20 | 21.44 | 00:00:00 | | 2005-03-22 | 3,528,000 | 21.54 | 21.58 | 21.30 | 21.36 | 00:00:00 | | 2005-03-23 | 4,528,100 | 21.44 | 21.86 | 21.44 | 21.68 | 00:00:00 | | 2005-03-24 | 2,782,700 | 21.82 | 21.88 | 21.69 | 21.73 | 00:00:00 | | 2005-03-28 | 2,352,900 | 21.76 | 22.08 | 21.76 | 21.90 | 00:00:00 | | 2005-03-29 | 3,103,000 | 21.90 | 22.15 | 21.83 | 21.97 | 00:00:00 | | 2005-03-30 | 3,708,900 | 21.85 | 22.12 | 21.85 | 21.98 | 00:00:00 | | 2005-03-31 | 3,190,500 | 22.00 | 22.20 | 21.90 | 22.16 | 00:00:00 | | 2005-04-01 | 3,322,000 | 22.25 | 22.31 | 21.85 | 22.01 | 00:00:00 | | 2005-04-04 | 2,790,900 | 22.13 | 22.22 | 21.94 | 22.11 | 00:00:00 | | 2005-04-05 | 1,770,700 | 22.11 | 22.17 | 22.00 | 22.10 | 00:00:00 | | 2005-04-06 | 1,956,600 | 22.10 | 22.15 | 22.00 | 22.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
