|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 4,985,100 | 14.46 | 14.59 | 14.37 | 14.50 | 00:00:00 | | 2006-09-11 | 3,360,000 | 14.41 | 14.65 | 14.41 | 14.64 | 00:00:00 | | 2006-09-12 | 4,985,600 | 14.60 | 14.84 | 14.56 | 14.84 | 00:00:00 | | 2006-09-13 | 4,898,700 | 14.88 | 15.00 | 14.55 | 14.97 | 00:00:00 | | 2006-09-14 | 5,934,000 | 14.98 | 15.05 | 14.85 | 14.99 | 00:00:00 | | 2006-09-15 | 6,573,400 | 15.23 | 15.58 | 14.78 | 15.00 | 00:00:00 | | 2006-09-18 | 5,594,500 | 15.00 | 15.03 | 14.91 | 14.96 | 00:00:00 | | 2006-09-19 | 4,579,400 | 15.00 | 15.10 | 14.91 | 14.98 | 00:00:00 | | 2006-09-20 | 9,034,600 | 15.11 | 15.32 | 15.10 | 15.20 | 00:00:00 | | 2006-09-21 | 6,129,400 | 15.21 | 15.33 | 15.10 | 15.31 | 00:00:00 | | 2006-09-22 | 4,441,700 | 15.25 | 15.37 | 15.18 | 15.33 | 00:00:00 | | 2006-09-25 | 6,575,400 | 15.35 | 15.62 | 15.19 | 15.55 | 00:00:00 | | 2006-09-26 | 8,089,500 | 15.49 | 15.99 | 15.32 | 15.95 | 00:00:00 | | 2006-09-27 | 5,934,400 | 15.88 | 16.07 | 15.78 | 16.00 | 00:00:00 | | 2006-09-28 | 5,077,900 | 15.99 | 16.17 | 15.90 | 16.03 | 00:00:00 | | 2006-09-29 | 5,471,800 | 15.95 | 16.12 | 15.90 | 16.07 | 00:00:00 | | 2006-10-02 | 4,590,300 | 16.07 | 16.16 | 16.01 | 16.07 | 00:00:00 | | 2006-10-03 | 5,583,500 | 16.08 | 16.39 | 16.00 | 16.06 | 00:00:00 | | 2006-10-04 | 8,730,600 | 16.50 | 16.60 | 16.30 | 16.33 | 00:00:00 | | 2006-10-05 | 4,999,500 | 16.30 | 16.55 | 16.21 | 16.49 | 00:00:00 | | 2006-10-06 | 4,754,900 | 16.50 | 16.58 | 16.37 | 16.49 | 00:00:00 | | 2006-10-09 | 3,223,400 | 16.41 | 16.45 | 16.25 | 16.37 | 00:00:00 | | 2006-10-10 | 9,043,600 | 16.41 | 16.41 | 16.24 | 16.30 | 00:00:00 | | 2006-10-11 | 2,178,800 | 16.29 | 16.38 | 16.25 | 16.37 | 00:00:00 | | 2006-10-12 | 1,848,100 | 16.38 | 16.48 | 16.38 | 16.44 | 00:00:00 | | 2006-10-13 | 2,439,200 | 16.85 | 17.08 | 16.44 | 16.53 | 00:00:00 | | 2006-10-16 | 2,027,200 | 16.47 | 16.60 | 16.47 | 16.59 | 00:00:00 | | 2006-10-17 | 3,323,300 | 16.49 | 16.70 | 16.46 | 16.60 | 00:00:00 | | 2006-10-18 | 3,714,000 | 16.72 | 16.88 | 16.70 | 16.79 | 00:00:00 | | 2006-10-19 | 5,394,800 | 16.75 | 16.87 | 16.71 | 16.84 | 00:00:00 | | 2006-10-20 | 9,619,800 | 16.89 | 16.89 | 16.78 | 16.83 | 00:00:00 | | 2006-10-23 | 8,522,300 | 16.83 | 16.95 | 16.82 | 16.90 | 00:00:00 | | 2006-10-24 | 6,448,500 | 16.84 | 16.95 | 16.81 | 16.90 | 00:00:00 | | 2006-10-25 | 5,014,600 | 16.90 | 17.06 | 16.86 | 17.04 | 00:00:00 | | 2006-10-26 | 5,400,200 | 17.00 | 17.18 | 17.00 | 17.14 | 00:00:00 | | 2006-10-27 | 4,464,600 | 17.09 | 17.20 | 17.01 | 17.07 | 00:00:00 | | 2006-10-30 | 4,014,500 | 17.04 | 17.23 | 17.03 | 17.19 | 00:00:00 | | 2006-10-31 | 5,944,200 | 17.18 | 17.21 | 17.08 | 17.10 | 00:00:00 | | 2006-11-01 | 5,729,600 | 16.90 | 17.01 | 16.84 | 16.94 | 00:00:00 | | 2006-11-02 | 5,672,300 | 16.94 | 16.95 | 16.56 | 16.71 | 00:00:00 | | 2006-11-03 | 13,680,100 | 16.65 | 16.68 | 16.21 | 16.32 | 00:00:00 | | 2006-11-06 | 10,541,600 | 16.35 | 16.46 | 16.20 | 16.24 | 00:00:00 | | 2006-11-07 | 7,483,600 | 16.50 | 16.60 | 16.29 | 16.29 | 00:00:00 | | 2006-11-08 | 16,405,900 | 16.23 | 16.38 | 16.00 | 16.33 | 00:00:00 | | 2006-11-09 | 4,419,600 | 16.30 | 16.46 | 16.26 | 16.41 | 00:00:00 | | 2006-11-10 | 3,490,700 | 16.40 | 16.45 | 16.17 | 16.36 | 00:00:00 | | 2006-11-13 | 3,002,600 | 16.36 | 16.48 | 16.23 | 16.32 | 00:00:00 | | 2006-11-14 | 3,317,000 | 16.32 | 16.37 | 16.24 | 16.28 | 00:00:00 | | 2006-11-15 | 4,060,000 | 16.33 | 16.47 | 16.27 | 16.38 | 00:00:00 | | 2006-11-16 | 2,289,400 | 16.40 | 16.47 | 16.33 | 16.40 | 00:00:00 | | 2006-11-17 | 6,240,500 | 16.45 | 16.71 | 16.36 | 16.65 | 00:00:00 | | 2006-11-20 | 3,298,700 | 16.55 | 16.61 | 16.40 | 16.40 | 00:00:00 | | 2006-11-21 | 6,905,600 | 16.43 | 16.51 | 16.41 | 16.47 | 00:00:00 | | 2006-11-22 | 3,168,000 | 16.44 | 16.61 | 16.41 | 16.55 | 00:00:00 | | 2006-11-24 | 1,220,500 | 16.49 | 16.55 | 16.39 | 16.44 | 00:00:00 | | 2006-11-27 | 3,432,700 | 16.34 | 16.40 | 16.14 | 16.20 | 00:00:00 | | 2006-11-28 | 4,264,600 | 16.19 | 16.50 | 16.14 | 16.49 | 00:00:00 | | 2006-11-29 | 4,800,300 | 16.38 | 16.63 | 16.28 | 16.63 | 00:00:00 | | 2006-11-30 | 4,410,300 | 16.56 | 16.66 | 16.51 | 16.58 | 00:00:00 | | 2006-12-01 | 2,696,300 | 16.55 | 16.63 | 16.50 | 16.57 | 00:00:00 | | 2006-12-04 | 3,518,800 | 16.61 | 16.91 | 16.55 | 16.83 | 00:00:00 | | 2006-12-05 | 3,255,500 | 16.88 | 16.99 | 16.83 | 16.93 | 00:00:00 | | 2006-12-06 | 6,768,300 | 16.94 | 17.00 | 16.84 | 16.96 | 00:00:00 | | 2006-12-07 | 9,318,400 | 17.04 | 17.18 | 16.76 | 16.97 | 00:00:00 | | 2006-12-08 | 2,913,300 | 16.90 | 17.05 | 16.90 | 16.96 | 00:00:00 | | 2006-12-11 | 2,631,400 | 16.97 | 17.10 | 16.90 | 17.10 | 00:00:00 | | 2006-12-12 | 2,522,600 | 17.12 | 17.14 | 16.97 | 17.08 | 00:00:00 | | 2006-12-13 | 2,292,700 | 17.10 | 17.15 | 17.00 | 17.03 | 00:00:00 | | 2006-12-14 | 2,884,400 | 16.99 | 17.10 | 16.97 | 17.04 | 00:00:00 | | 2006-12-15 | 7,335,000 | 17.07 | 17.09 | 16.90 | 16.94 | 00:00:00 | | 2006-12-18 | 2,888,300 | 16.94 | 17.00 | 16.90 | 16.95 | 00:00:00 | | 2006-12-19 | 3,536,700 | 16.89 | 17.00 | 16.89 | 16.97 | 00:00:00 | | 2006-12-20 | 3,131,300 | 16.96 | 17.08 | 16.93 | 17.01 | 00:00:00 | | 2006-12-21 | 2,552,800 | 17.01 | 17.08 | 16.90 | 17.01 | 00:00:00 | | 2006-12-22 | 2,112,800 | 17.01 | 17.05 | 16.90 | 17.00 | 00:00:00 | | 2006-12-26 | 2,089,500 | 17.00 | 17.04 | 16.91 | 17.00 | 00:00:00 | | 2006-12-27 | 1,977,800 | 17.02 | 17.06 | 16.97 | 17.02 | 00:00:00 | | 2006-12-28 | 2,386,600 | 17.00 | 17.09 | 16.91 | 17.05 | 00:00:00 | | 2006-12-29 | 3,566,200 | 17.05 | 17.08 | 16.97 | 17.03 | 00:00:00 | | 2007-01-03 | 6,562,300 | 17.00 | 17.13 | 16.87 | 16.89 | 00:00:00 | | 2007-01-04 | 4,679,500 | 16.83 | 16.92 | 16.64 | 16.83 | 00:00:00 | | 2007-01-05 | 3,679,000 | 16.83 | 16.89 | 16.74 | 16.84 | 00:00:00 | | 2007-01-08 | 4,945,600 | 16.84 | 16.84 | 16.59 | 16.70 | 00:00:00 | | 2007-01-09 | 4,320,200 | 16.80 | 17.07 | 16.78 | 17.02 | 00:00:00 | | 2007-01-10 | 3,180,100 | 16.96 | 17.09 | 16.92 | 17.09 | 00:00:00 | | 2007-01-11 | 3,221,200 | 17.07 | 17.10 | 16.97 | 17.02 | 00:00:00 | | 2007-01-12 | 3,894,200 | 17.05 | 17.10 | 16.90 | 16.93 | 00:00:00 | | 2007-01-16 | 3,753,500 | 16.84 | 16.95 | 16.75 | 16.91 | 00:00:00 | | 2007-01-17 | 3,440,700 | 16.86 | 16.96 | 16.78 | 16.81 | 00:00:00 | | 2007-01-18 | 2,804,800 | 16.81 | 16.94 | 16.76 | 16.90 | 00:00:00 | | 2007-01-19 | 2,637,200 | 17.01 | 17.01 | 16.76 | 16.93 | 00:00:00 | | 2007-01-22 | 5,614,400 | 17.09 | 17.30 | 17.04 | 17.19 | 00:00:00 | | 2007-01-23 | 3,783,300 | 17.23 | 17.25 | 17.06 | 17.11 | 00:00:00 | | 2007-01-24 | 3,255,800 | 17.10 | 17.18 | 17.05 | 17.14 | 00:00:00 | | 2007-01-25 | 2,666,800 | 17.11 | 17.15 | 16.97 | 16.98 | 00:00:00 | | 2007-01-26 | 3,989,300 | 17.04 | 17.13 | 16.91 | 17.10 | 00:00:00 | | 2007-01-29 | 3,151,900 | 17.06 | 17.27 | 17.00 | 17.18 | 00:00:00 | | 2007-01-30 | 2,210,900 | 17.19 | 17.26 | 17.13 | 17.24 | 00:00:00 | | 2007-01-31 | 3,028,700 | 17.25 | 17.30 | 17.11 | 17.15 | 00:00:00 | | 2007-02-01 | 2,262,800 | 17.13 | 17.32 | 17.10 | 17.32 | 00:00:00 | | 2007-02-02 | 2,787,000 | 17.35 | 17.47 | 17.27 | 17.41 | 00:00:00 | | 2007-02-05 | 2,252,300 | 17.33 | 17.40 | 17.22 | 17.35 | 00:00:00 | | 2007-02-06 | 1,620,200 | 17.34 | 17.40 | 17.30 | 17.37 | 00:00:00 | | 2007-02-07 | 5,287,100 | 17.27 | 17.29 | 16.83 | 17.00 | 00:00:00 | | 2007-02-08 | 3,670,700 | 17.00 | 17.25 | 16.90 | 17.12 | 00:00:00 | | 2007-02-09 | 4,274,100 | 17.16 | 17.21 | 17.05 | 17.13 | 00:00:00 | | 2007-02-12 | 6,252,800 | 17.21 | 17.29 | 17.15 | 17.23 | 00:00:00 | | 2007-02-13 | 2,676,900 | 17.27 | 17.41 | 17.21 | 17.41 | 00:00:00 | | 2007-02-14 | 3,710,100 | 17.44 | 17.49 | 17.30 | 17.42 | 00:00:00 | | 2007-02-15 | 3,008,000 | 17.36 | 17.45 | 17.20 | 17.36 | 00:00:00 | | 2007-02-16 | 6,085,700 | 17.25 | 17.37 | 17.21 | 17.37 | 00:00:00 | | 2007-02-20 | 1,880,300 | 17.31 | 17.45 | 17.24 | 17.39 | 00:00:00 | | 2007-02-21 | 3,073,500 | 17.35 | 17.43 | 17.18 | 17.25 | 00:00:00 | | 2007-02-22 | 2,181,300 | 17.22 | 17.32 | 17.14 | 17.27 | 00:00:00 | | 2007-02-23 | 1,605,100 | 17.22 | 17.27 | 17.14 | 17.25 | 00:00:00 | | 2007-02-26 | 3,155,800 | 17.23 | 17.30 | 17.10 | 17.15 | 00:00:00 | | 2007-02-27 | 3,893,800 | 17.00 | 17.11 | 16.00 | 16.46 | 00:00:00 | | 2007-02-28 | 6,018,900 | 16.47 | 16.65 | 16.41 | 16.46 | 00:00:00 | | 2007-03-01 | 3,806,200 | 16.40 | 16.68 | 16.25 | 16.58 | 00:00:00 | | 2007-03-02 | 2,688,700 | 16.49 | 16.55 | 16.30 | 16.31 | 00:00:00 | | 2007-03-05 | 4,350,400 | 16.22 | 16.55 | 16.17 | 16.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
