|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 4,350,400 | 16.22 | 16.55 | 16.17 | 16.42 | 00:00:00 | 2007-03-06 | 4,193,400 | 16.46 | 16.60 | 16.29 | 16.58 | 00:00:00 | 2007-03-07 | 4,986,400 | 16.55 | 16.75 | 16.40 | 16.52 | 00:00:00 | 2007-03-08 | 2,984,800 | 16.57 | 16.63 | 16.44 | 16.47 | 00:00:00 | 2007-03-09 | 3,860,800 | 16.50 | 16.76 | 16.43 | 16.70 | 00:00:00 | 2007-03-12 | 1,915,800 | 16.70 | 16.75 | 16.64 | 16.66 | 00:00:00 | 2007-03-13 | 5,566,200 | 16.53 | 16.64 | 16.33 | 16.35 | 00:00:00 | 2007-03-14 | 3,544,900 | 16.35 | 16.53 | 16.22 | 16.47 | 00:00:00 | 2007-03-15 | 2,452,900 | 16.43 | 16.66 | 16.42 | 16.63 | 00:00:00 | 2007-03-16 | 4,998,200 | 16.64 | 16.65 | 16.50 | 16.61 | 00:00:00 | 2007-03-19 | 7,596,000 | 16.55 | 16.69 | 16.46 | 16.59 | 00:00:00 | 2007-03-20 | 2,369,100 | 16.61 | 16.74 | 16.52 | 16.72 | 00:00:00 | 2007-03-21 | 2,101,500 | 16.73 | 16.92 | 16.62 | 16.90 | 00:00:00 | 2007-03-22 | 2,668,300 | 17.10 | 17.10 | 16.82 | 16.93 | 00:00:00 | 2007-03-23 | 1,905,400 | 16.88 | 16.97 | 16.84 | 16.89 | 00:00:00 | 2007-03-26 | 2,064,600 | 16.83 | 16.87 | 16.71 | 16.86 | 00:00:00 | 2007-03-27 | 2,244,900 | 16.77 | 16.90 | 16.64 | 16.79 | 00:00:00 | 2007-03-28 | 3,060,400 | 16.70 | 16.93 | 16.66 | 16.85 | 00:00:00 | 2007-03-29 | 2,661,900 | 16.80 | 16.90 | 16.64 | 16.77 | 00:00:00 | 2007-03-30 | 3,613,700 | 16.77 | 17.07 | 16.71 | 16.92 | 00:00:00 | 2007-04-02 | 3,516,200 | 16.88 | 16.99 | 16.71 | 16.85 | 00:00:00 | 2007-04-03 | 3,254,900 | 16.90 | 17.15 | 16.86 | 17.15 | 00:00:00 | 2007-04-04 | 2,076,700 | 17.17 | 17.20 | 16.93 | 16.96 | 00:00:00 | 2007-04-05 | 1,744,700 | 16.90 | 17.02 | 16.86 | 16.99 | 00:00:00 | 2007-04-09 | 1,306,600 | 17.00 | 17.05 | 16.96 | 16.99 | 00:00:00 | 2007-04-10 | 1,840,100 | 16.93 | 16.96 | 16.87 | 16.90 | 00:00:00 | 2007-04-11 | 2,953,900 | 16.87 | 16.90 | 16.68 | 16.75 | 00:00:00 | 2007-04-12 | 2,387,000 | 16.75 | 16.87 | 16.68 | 16.85 | 00:00:00 | 2007-04-13 | 2,275,700 | 16.80 | 16.91 | 16.64 | 16.81 | 00:00:00 | 2007-04-16 | 4,190,200 | 16.90 | 16.98 | 16.67 | 16.72 | 00:00:00 | 2007-04-17 | 2,829,700 | 16.73 | 16.98 | 16.67 | 16.93 | 00:00:00 | 2007-04-18 | 2,630,700 | 17.35 | 17.35 | 16.74 | 16.78 | 00:00:00 | 2007-04-19 | 2,742,000 | 17.03 | 17.03 | 16.69 | 16.79 | 00:00:00 | 2007-04-20 | 4,143,500 | 16.99 | 17.00 | 16.78 | 16.86 | 00:00:00 | 2007-04-23 | 3,114,000 | 16.80 | 16.94 | 16.72 | 16.82 | 00:00:00 | 2007-04-24 | 3,651,900 | 16.81 | 16.89 | 16.70 | 16.84 | 00:00:00 | 2007-04-25 | 3,706,800 | 16.42 | 16.92 | 16.42 | 16.81 | 00:00:00 | 2007-04-26 | 10,479,200 | 16.98 | 16.98 | 16.43 | 16.46 | 00:00:00 | 2007-04-27 | 4,646,500 | 16.50 | 16.63 | 16.40 | 16.56 | 00:00:00 | 2007-04-30 | 4,634,000 | 16.60 | 16.65 | 16.39 | 16.41 | 00:00:00 | 2007-05-01 | 3,583,100 | 16.41 | 16.66 | 16.33 | 16.66 | 00:00:00 | 2007-05-02 | 3,269,500 | 16.62 | 16.75 | 16.52 | 16.66 | 00:00:00 | 2007-05-03 | 2,299,200 | 16.64 | 16.71 | 16.48 | 16.63 | 00:00:00 | 2007-05-04 | 2,298,300 | 16.58 | 16.75 | 16.54 | 16.70 | 00:00:00 | 2007-05-07 | 2,191,800 | 16.74 | 16.79 | 16.65 | 16.74 | 00:00:00 | 2007-05-08 | 4,569,000 | 16.80 | 17.02 | 16.76 | 16.99 | 00:00:00 | 2007-05-09 | 6,856,600 | 16.99 | 17.20 | 16.91 | 17.09 | 00:00:00 | 2007-05-10 | 5,772,200 | 17.16 | 17.19 | 16.72 | 17.02 | 00:00:00 | 2007-05-11 | 4,976,800 | 17.07 | 17.16 | 16.87 | 17.07 | 00:00:00 | 2007-05-14 | 7,654,400 | 17.08 | 17.31 | 17.05 | 17.19 | 00:00:00 | 2007-05-15 | 5,763,400 | 17.19 | 17.52 | 17.16 | 17.35 | 00:00:00 | 2007-05-16 | 4,637,500 | 17.40 | 17.52 | 17.36 | 17.45 | 00:00:00 | 2007-05-17 | 5,707,200 | 17.38 | 17.68 | 17.30 | 17.57 | 00:00:00 | 2007-05-18 | 4,123,200 | 17.60 | 17.80 | 17.52 | 17.78 | 00:00:00 | 2007-05-21 | 4,415,600 | 17.67 | 17.80 | 17.56 | 17.61 | 00:00:00 | 2007-05-22 | 6,743,500 | 17.63 | 17.78 | 17.59 | 17.67 | 00:00:00 | 2007-05-23 | 4,554,200 | 17.67 | 17.80 | 17.60 | 17.66 | 00:00:00 | 2007-05-24 | 3,745,400 | 17.61 | 17.74 | 17.61 | 17.66 | 00:00:00 | 2007-05-25 | 5,914,400 | 17.67 | 17.89 | 17.67 | 17.85 | 00:00:00 | 2007-05-29 | 4,020,600 | 17.80 | 17.96 | 17.71 | 17.92 | 00:00:00 | 2007-05-30 | 3,779,500 | 17.87 | 17.97 | 17.80 | 17.97 | 00:00:00 | 2007-05-31 | 5,017,100 | 17.98 | 17.99 | 17.89 | 17.90 | 00:00:00 | 2007-06-01 | 4,399,000 | 17.96 | 18.15 | 17.94 | 18.12 | 00:00:00 | 2007-06-04 | 3,781,400 | 18.04 | 18.10 | 17.96 | 18.01 | 00:00:00 | 2007-06-05 | 3,316,200 | 17.96 | 18.07 | 17.85 | 18.00 | 00:00:00 | 2007-06-06 | 3,929,300 | 17.90 | 17.94 | 17.77 | 17.85 | 00:00:00 | 2007-06-07 | 4,104,000 | 17.80 | 17.84 | 17.59 | 17.62 | 00:00:00 | 2007-06-08 | 5,186,200 | 17.58 | 17.65 | 17.46 | 17.52 | 00:00:00 | 2007-06-11 | 9,019,200 | 17.53 | 17.86 | 17.48 | 17.68 | 00:00:00 | 2007-06-12 | 4,103,200 | 17.58 | 17.69 | 17.58 | 17.67 | 00:00:00 | 2007-06-13 | 4,218,600 | 17.69 | 17.84 | 17.65 | 17.79 | 00:00:00 | 2007-06-14 | 2,918,300 | 17.80 | 17.86 | 17.60 | 17.83 | 00:00:00 | 2007-06-15 | 3,753,800 | 17.87 | 17.99 | 17.73 | 17.90 | 00:00:00 | 2007-06-18 | 2,339,000 | 17.86 | 17.94 | 17.73 | 17.76 | 00:00:00 | 2007-06-19 | 4,411,700 | 17.70 | 17.78 | 17.59 | 17.76 | 00:00:00 | 2007-06-20 | 5,458,600 | 17.78 | 17.81 | 17.56 | 17.57 | 00:00:00 | 2007-06-21 | 3,808,200 | 17.54 | 17.65 | 17.42 | 17.61 | 00:00:00 | 2007-06-22 | 4,522,300 | 17.50 | 17.62 | 17.34 | 17.40 | 00:00:00 | 2007-06-25 | 3,361,300 | 17.34 | 17.48 | 17.30 | 17.36 | 00:00:00 | 2007-06-26 | 4,132,200 | 17.40 | 17.46 | 17.27 | 17.40 | 00:00:00 | 2007-06-27 | 3,524,300 | 17.35 | 17.43 | 17.19 | 17.33 | 00:00:00 | 2007-06-28 | 2,997,200 | 17.30 | 17.53 | 17.20 | 17.44 | 00:00:00 | 2007-06-29 | 5,214,000 | 17.44 | 17.66 | 17.28 | 17.40 | 00:00:00 | 2007-07-02 | 3,870,100 | 17.42 | 17.49 | 17.40 | 17.46 | 00:00:00 | 2007-07-03 | 1,608,900 | 17.45 | 17.54 | 17.30 | 17.47 | 00:00:00 | 2007-07-05 | 1,853,000 | 17.48 | 17.54 | 17.39 | 17.40 | 00:00:00 | 2007-07-06 | 2,318,600 | 17.41 | 17.44 | 17.23 | 17.36 | 00:00:00 | 2007-07-09 | 3,066,500 | 17.40 | 17.49 | 17.20 | 17.34 | 00:00:00 | 2007-07-10 | 8,085,000 | 17.27 | 17.27 | 16.80 | 16.81 | 00:00:00 | 2007-07-11 | 5,551,500 | 16.85 | 17.26 | 16.85 | 17.24 | 00:00:00 | 2007-07-12 | 4,134,200 | 17.24 | 17.36 | 17.15 | 17.36 | 00:00:00 | 2007-07-13 | 3,356,300 | 17.30 | 17.35 | 17.18 | 17.29 | 00:00:00 | 2007-07-16 | 2,283,300 | 17.24 | 17.32 | 17.16 | 17.22 | 00:00:00 | 2007-07-17 | 3,362,200 | 17.19 | 17.32 | 17.08 | 17.10 | 00:00:00 | 2007-07-18 | 4,014,900 | 17.03 | 17.15 | 16.91 | 17.06 | 00:00:00 | 2007-07-19 | 2,639,700 | 17.05 | 17.14 | 16.99 | 17.05 | 00:00:00 | 2007-07-20 | 3,305,000 | 17.05 | 17.05 | 16.88 | 16.92 | 00:00:00 | 2007-07-23 | 2,568,700 | 16.90 | 17.09 | 16.90 | 17.03 | 00:00:00 | 2007-07-24 | 6,880,900 | 16.89 | 17.10 | 16.63 | 16.67 | 00:00:00 | 2007-07-25 | 4,420,100 | 16.71 | 16.86 | 16.61 | 16.69 | 00:00:00 | 2007-07-26 | 6,718,500 | 16.58 | 16.63 | 16.10 | 16.18 | 00:00:00 | 2007-07-27 | 4,690,000 | 16.15 | 16.21 | 16.00 | 16.00 | 00:00:00 | 2007-07-30 | 4,604,500 | 15.48 | 16.15 | 15.48 | 16.02 | 00:00:00 | 2007-07-31 | 4,081,800 | 16.10 | 16.12 | 15.83 | 15.85 | 00:00:00 | 2007-08-01 | 4,844,900 | 15.80 | 16.60 | 15.80 | 16.13 | 00:00:00 | 2007-08-02 | 3,959,800 | 16.14 | 16.20 | 15.94 | 16.03 | 00:00:00 | 2007-08-03 | 5,069,500 | 16.04 | 16.10 | 15.86 | 15.94 | 00:00:00 | 2007-08-06 | 9,181,000 | 16.09 | 16.20 | 16.04 | 16.16 | 00:00:00 | 2007-08-07 | 7,715,400 | 16.07 | 16.34 | 15.97 | 16.28 | 00:00:00 | 2007-08-08 | 5,609,100 | 16.29 | 16.35 | 15.92 | 16.08 | 00:00:00 | 2007-08-09 | 6,869,700 | 16.08 | 16.08 | 15.42 | 15.43 | 00:00:00 | 2007-08-10 | 6,195,600 | 15.25 | 15.62 | 14.75 | 15.53 | 00:00:00 | 2007-08-13 | 5,717,100 | 15.56 | 16.24 | 15.50 | 16.16 | 00:00:00 | 2007-08-14 | 6,416,500 | 16.16 | 16.25 | 15.94 | 16.00 | 00:00:00 | 2007-08-15 | 5,898,800 | 16.45 | 16.45 | 15.90 | 15.93 | 00:00:00 | 2007-08-16 | 7,209,500 | 15.86 | 16.10 | 15.71 | 15.90 | 00:00:00 | 2007-08-17 | 5,752,900 | 16.25 | 16.37 | 16.00 | 16.28 | 00:00:00 | 2007-08-20 | 3,827,400 | 16.25 | 16.43 | 16.10 | 16.36 | 00:00:00 | 2007-08-21 | 3,699,300 | 16.43 | 16.58 | 16.31 | 16.55 | 00:00:00 | 2007-08-22 | 4,548,400 | 16.64 | 16.80 | 16.56 | 16.74 | 00:00:00 | 2007-08-23 | 3,719,400 | 16.76 | 16.84 | 16.44 | 16.66 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|