|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 3,719,400 | 16.76 | 16.84 | 16.44 | 16.66 | 00:00:00 | 2007-08-24 | 2,399,900 | 16.63 | 16.76 | 16.55 | 16.76 | 00:00:00 | 2007-08-27 | 1,604,500 | 16.76 | 16.76 | 16.59 | 16.62 | 00:00:00 | 2007-08-28 | 3,119,500 | 16.50 | 16.58 | 16.20 | 16.21 | 00:00:00 | 2007-08-29 | 2,363,600 | 16.34 | 16.66 | 16.26 | 16.63 | 00:00:00 | 2007-08-30 | 2,535,900 | 16.43 | 16.57 | 16.33 | 16.49 | 00:00:00 | 2007-08-31 | 2,572,600 | 16.57 | 16.74 | 16.36 | 16.62 | 00:00:00 | 2007-09-04 | 2,648,600 | 16.69 | 16.70 | 16.54 | 16.62 | 00:00:00 | 2007-09-05 | 5,676,300 | 16.45 | 16.65 | 16.27 | 16.38 | 00:00:00 | 2007-09-06 | 5,777,400 | 16.40 | 16.50 | 16.12 | 16.14 | 00:00:00 | 2007-09-07 | 4,207,700 | 15.92 | 16.10 | 15.89 | 15.97 | 00:00:00 | 2007-09-10 | 3,343,600 | 16.01 | 16.07 | 15.91 | 15.98 | 00:00:00 | 2007-09-11 | 4,057,400 | 16.09 | 16.17 | 15.97 | 16.13 | 00:00:00 | 2007-09-12 | 4,395,300 | 16.06 | 16.24 | 15.96 | 16.13 | 00:00:00 | 2007-09-13 | 3,605,900 | 16.17 | 16.35 | 16.06 | 16.29 | 00:00:00 | 2007-09-14 | 3,729,700 | 16.22 | 16.28 | 16.05 | 16.16 | 00:00:00 | 2007-09-17 | 5,726,100 | 16.12 | 16.29 | 16.10 | 16.19 | 00:00:00 | 2007-09-18 | 5,557,000 | 16.28 | 16.30 | 16.08 | 16.15 | 00:00:00 | 2007-09-19 | 4,169,100 | 16.20 | 16.58 | 16.17 | 16.46 | 00:00:00 | 2007-09-20 | 3,567,500 | 16.41 | 16.51 | 16.32 | 16.33 | 00:00:00 | 2007-09-21 | 5,615,700 | 16.40 | 16.56 | 16.31 | 16.44 | 00:00:00 | 2007-09-24 | 3,742,400 | 16.38 | 16.59 | 16.25 | 16.55 | 00:00:00 | 2007-09-25 | 3,376,700 | 16.50 | 16.56 | 16.36 | 16.52 | 00:00:00 | 2007-09-26 | 5,711,000 | 16.52 | 16.68 | 16.45 | 16.56 | 00:00:00 | 2007-09-27 | 3,895,700 | 16.59 | 16.68 | 16.47 | 16.68 | 00:00:00 | 2007-09-28 | 3,314,200 | 16.62 | 16.70 | 16.50 | 16.69 | 00:00:00 | 2007-10-01 | 3,877,800 | 16.65 | 16.83 | 16.64 | 16.70 | 00:00:00 | 2007-10-02 | 4,456,000 | 16.67 | 16.78 | 16.54 | 16.73 | 00:00:00 | 2007-10-03 | 4,352,800 | 16.72 | 16.84 | 16.66 | 16.76 | 00:00:00 | 2007-10-04 | 5,566,700 | 16.77 | 16.83 | 16.59 | 16.62 | 00:00:00 | 2007-10-05 | 4,526,900 | 16.57 | 16.72 | 16.57 | 16.61 | 00:00:00 | 2007-10-08 | 2,954,300 | 16.64 | 16.66 | 16.46 | 16.49 | 00:00:00 | 2007-10-09 | 3,837,600 | 16.52 | 16.61 | 16.45 | 16.56 | 00:00:00 | 2007-10-10 | 6,500,500 | 16.53 | 16.56 | 16.10 | 16.19 | 00:00:00 | 2007-10-11 | 4,196,800 | 16.22 | 16.34 | 16.00 | 16.02 | 00:00:00 | 2007-10-12 | 4,052,000 | 16.06 | 16.22 | 15.99 | 16.22 | 00:00:00 | 2007-10-15 | 3,485,800 | 16.16 | 16.24 | 16.05 | 16.09 | 00:00:00 | 2007-10-16 | 3,747,800 | 16.04 | 16.27 | 16.01 | 16.15 | 00:00:00 | 2007-10-17 | 4,577,800 | 16.25 | 16.29 | 16.14 | 16.17 | 00:00:00 | 2007-10-18 | 3,374,000 | 16.13 | 16.24 | 16.10 | 16.13 | 00:00:00 | 2007-10-19 | 5,455,000 | 16.05 | 16.11 | 15.86 | 15.89 | 00:00:00 | 2007-10-22 | 3,973,400 | 15.79 | 16.05 | 15.76 | 15.99 | 00:00:00 | 2007-10-23 | 3,431,400 | 16.01 | 16.13 | 15.99 | 16.10 | 00:00:00 | 2007-10-24 | 3,688,000 | 16.00 | 16.11 | 15.95 | 16.10 | 00:00:00 | 2007-10-25 | 4,118,800 | 16.29 | 16.35 | 16.04 | 16.21 | 00:00:00 | 2007-10-26 | 3,172,100 | 16.29 | 16.29 | 16.12 | 16.18 | 00:00:00 | 2007-10-29 | 3,873,600 | 16.21 | 16.24 | 16.06 | 16.20 | 00:00:00 | 2007-10-30 | 3,127,800 | 16.17 | 16.36 | 16.08 | 16.20 | 00:00:00 | 2007-10-31 | 3,478,300 | 16.23 | 16.58 | 16.19 | 16.54 | 00:00:00 | 2007-11-01 | 4,275,300 | 16.56 | 16.56 | 16.06 | 16.10 | 00:00:00 | 2007-11-02 | 4,819,600 | 16.15 | 16.31 | 16.00 | 16.28 | 00:00:00 | 2007-11-05 | 3,882,600 | 16.08 | 16.40 | 16.06 | 16.24 | 00:00:00 | 2007-11-06 | 4,462,600 | 16.25 | 16.35 | 16.02 | 16.31 | 00:00:00 | 2007-11-07 | 6,720,900 | 16.40 | 16.48 | 15.84 | 15.84 | 00:00:00 | 2007-11-08 | 7,056,500 | 15.90 | 16.06 | 15.81 | 16.02 | 00:00:00 | 2007-11-09 | 6,681,600 | 15.88 | 16.05 | 15.83 | 15.83 | 00:00:00 | 2007-11-12 | 6,286,800 | 15.83 | 16.00 | 15.67 | 15.67 | 00:00:00 | 2007-11-13 | 6,655,700 | 15.77 | 16.03 | 15.70 | 16.00 | 00:00:00 | 2007-11-14 | 4,845,700 | 16.06 | 16.12 | 15.90 | 15.91 | 00:00:00 | 2007-11-15 | 6,078,000 | 15.83 | 15.98 | 15.79 | 15.82 | 00:00:00 | 2007-11-16 | 7,079,400 | 15.92 | 16.00 | 15.71 | 15.81 | 00:00:00 | 2007-11-19 | 7,284,200 | 15.73 | 15.96 | 15.73 | 15.81 | 00:00:00 | 2007-11-20 | 5,793,000 | 15.86 | 16.19 | 15.78 | 16.12 | 00:00:00 | 2007-11-21 | 5,257,200 | 15.99 | 16.11 | 15.90 | 15.90 | 00:00:00 | 2007-11-23 | 1,644,200 | 15.94 | 16.14 | 15.93 | 16.12 | 00:00:00 | 2007-11-26 | 5,700,700 | 16.03 | 16.33 | 15.96 | 16.03 | 00:00:00 | 2007-11-27 | 6,307,400 | 16.08 | 16.42 | 16.03 | 16.39 | 00:00:00 | 2007-11-28 | 5,742,600 | 16.48 | 16.85 | 16.36 | 16.80 | 00:00:00 | 2007-11-29 | 4,207,000 | 16.76 | 16.79 | 16.57 | 16.74 | 00:00:00 | 2007-11-30 | 4,902,100 | 16.89 | 16.89 | 16.71 | 16.83 | 00:00:00 | 2007-12-03 | 3,026,600 | 16.67 | 16.90 | 16.54 | 16.70 | 00:00:00 | 2007-12-04 | 3,976,100 | 16.63 | 16.68 | 16.49 | 16.49 | 00:00:00 | 2007-12-05 | 5,266,800 | 16.61 | 16.69 | 16.56 | 16.67 | 00:00:00 | 2007-12-06 | 5,122,600 | 16.60 | 16.77 | 16.58 | 16.75 | 00:00:00 | 2007-12-07 | 5,296,200 | 16.75 | 16.84 | 16.68 | 16.77 | 00:00:00 | 2007-12-10 | 4,131,400 | 16.77 | 16.86 | 16.66 | 16.83 | 00:00:00 | 2007-12-11 | 6,977,000 | 16.66 | 16.86 | 16.59 | 16.67 | 00:00:00 | 2007-12-12 | 8,054,200 | 16.88 | 16.95 | 16.58 | 16.72 | 00:00:00 | 2007-12-13 | 3,333,300 | 16.61 | 16.74 | 16.56 | 16.66 | 00:00:00 | 2007-12-14 | 5,578,400 | 16.69 | 16.69 | 16.37 | 16.40 | 00:00:00 | 2007-12-17 | 7,927,300 | 16.32 | 16.39 | 16.04 | 16.07 | 00:00:00 | 2007-12-18 | 4,586,700 | 16.15 | 16.24 | 16.07 | 16.16 | 00:00:00 | 2007-12-19 | 6,299,200 | 16.13 | 16.22 | 16.08 | 16.15 | 00:00:00 | 2007-12-20 | 5,210,900 | 16.20 | 16.22 | 16.02 | 16.05 | 00:00:00 | 2007-12-21 | 7,404,500 | 16.04 | 16.32 | 16.04 | 16.29 | 00:00:00 | 2007-12-24 | 1,135,600 | 16.19 | 16.40 | 16.19 | 16.26 | 00:00:00 | 2007-12-26 | 2,672,200 | 16.18 | 16.30 | 16.18 | 16.28 | 00:00:00 | 2007-12-27 | 3,279,500 | 16.24 | 16.29 | 16.20 | 16.23 | 00:00:00 | 2007-12-28 | 2,934,100 | 16.18 | 16.31 | 16.18 | 16.23 | 00:00:00 | 2007-12-31 | 3,854,300 | 16.15 | 16.22 | 16.03 | 16.06 | 00:00:00 | 2008-01-02 | 4,744,500 | 16.07 | 16.08 | 15.93 | 16.01 | 00:00:00 | 2008-01-03 | 5,051,600 | 16.00 | 16.08 | 15.92 | 15.95 | 00:00:00 | 2008-01-04 | 5,250,800 | 15.85 | 16.04 | 15.85 | 15.93 | 00:00:00 | 2008-01-07 | 6,567,700 | 16.00 | 16.07 | 15.83 | 15.97 | 00:00:00 | 2008-01-08 | 5,062,000 | 16.03 | 16.05 | 15.84 | 15.91 | 00:00:00 | 2008-01-09 | 5,911,100 | 15.91 | 15.91 | 15.56 | 15.79 | 00:00:00 | 2008-01-10 | 4,757,000 | 15.72 | 15.90 | 15.67 | 15.83 | 00:00:00 | 2008-01-11 | 6,178,100 | 15.71 | 15.77 | 15.29 | 15.33 | 00:00:00 | 2008-01-14 | 4,572,300 | 15.41 | 15.43 | 15.16 | 15.21 | 00:00:00 | 2008-01-15 | 4,714,700 | 15.09 | 15.14 | 14.81 | 14.90 | 00:00:00 | 2008-01-16 | 7,563,400 | 14.85 | 15.03 | 14.78 | 14.83 | 00:00:00 | 2008-01-17 | 5,597,000 | 14.84 | 14.88 | 14.61 | 14.65 | 00:00:00 | 2008-01-18 | 7,205,500 | 14.72 | 14.76 | 14.31 | 14.40 | 00:00:00 | 2008-01-22 | 8,204,300 | 14.16 | 14.32 | 13.90 | 13.93 | 00:00:00 | 2008-01-23 | 9,842,800 | 13.62 | 14.14 | 13.59 | 14.11 | 00:00:00 | 2008-01-24 | 5,546,800 | 14.18 | 14.24 | 13.87 | 14.05 | 00:00:00 | 2008-01-25 | 4,794,700 | 14.15 | 14.17 | 13.91 | 14.05 | 00:00:00 | 2008-01-28 | 5,052,500 | 14.04 | 14.35 | 14.01 | 14.33 | 00:00:00 | 2008-01-29 | 3,285,900 | 14.32 | 14.36 | 14.24 | 14.32 | 00:00:00 | 2008-01-30 | 3,790,000 | 14.32 | 14.51 | 14.15 | 14.19 | 00:00:00 | 2008-01-31 | 7,971,300 | 14.03 | 14.21 | 13.78 | 14.05 | 00:00:00 | 2008-02-01 | 5,900,900 | 14.04 | 14.27 | 13.98 | 14.20 | 00:00:00 | 2008-02-04 | 6,220,000 | 14.20 | 14.64 | 14.12 | 14.42 | 00:00:00 | 2008-02-05 | 5,729,300 | 14.62 | 14.62 | 13.97 | 13.97 | 00:00:00 | 2008-02-06 | 6,314,400 | 13.91 | 14.04 | 13.68 | 13.74 | 00:00:00 | 2008-02-07 | 6,357,300 | 13.70 | 13.94 | 13.69 | 13.88 | 00:00:00 | 2008-02-08 | 7,241,500 | 13.83 | 13.94 | 13.57 | 13.65 | 00:00:00 | 2008-02-11 | 4,532,000 | 13.67 | 13.72 | 13.47 | 13.57 | 00:00:00 | 2008-02-12 | 5,768,700 | 13.58 | 13.72 | 13.52 | 13.61 | 00:00:00 | 2008-02-13 | 9,836,000 | 13.69 | 13.71 | 13.52 | 13.60 | 00:00:00 | 2008-02-14 | 13,051,600 | 13.62 | 13.65 | 13.50 | 13.54 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|