|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 7,781,500 | 14.22 | 14.68 | 13.96 | 14.52 | 00:00:00 | | 2008-08-07 | 6,660,500 | 13.13 | 14.39 | 13.13 | 13.98 | 00:00:00 | | 2008-08-08 | 5,290,000 | 14.07 | 14.90 | 14.05 | 14.90 | 00:00:00 | | 2008-08-11 | 3,986,000 | 14.85 | 15.07 | 14.73 | 14.90 | 00:00:00 | | 2008-08-12 | 3,986,900 | 14.79 | 14.95 | 14.69 | 14.71 | 00:00:00 | | 2008-08-13 | 4,989,200 | 14.74 | 14.74 | 14.41 | 14.45 | 00:00:00 | | 2008-08-14 | 5,539,300 | 14.40 | 14.58 | 14.30 | 14.35 | 00:00:00 | | 2008-08-15 | 8,173,900 | 14.41 | 14.43 | 14.14 | 14.18 | 00:00:00 | | 2008-08-18 | 4,787,300 | 14.16 | 14.30 | 14.01 | 14.07 | 00:00:00 | | 2008-08-19 | 6,336,700 | 13.97 | 14.08 | 13.79 | 13.81 | 00:00:00 | | 2008-08-20 | 3,713,600 | 13.76 | 13.99 | 13.65 | 13.90 | 00:00:00 | | 2008-08-21 | 5,603,700 | 13.84 | 13.84 | 13.52 | 13.61 | 00:00:00 | | 2008-08-22 | 5,708,900 | 13.63 | 13.70 | 13.43 | 13.70 | 00:00:00 | | 2008-08-25 | 3,840,300 | 13.62 | 13.64 | 13.34 | 13.41 | 00:00:00 | | 2008-08-26 | 3,735,500 | 13.44 | 13.56 | 13.27 | 13.51 | 00:00:00 | | 2008-08-27 | 2,505,200 | 13.50 | 13.63 | 13.35 | 13.60 | 00:00:00 | | 2008-08-28 | 3,642,900 | 13.66 | 13.91 | 13.62 | 13.83 | 00:00:00 | | 2008-08-29 | 4,991,900 | 13.72 | 13.79 | 13.48 | 13.50 | 00:00:00 | | 2008-09-02 | 6,461,900 | 13.61 | 13.99 | 13.61 | 13.65 | 00:00:00 | | 2008-09-03 | 7,124,200 | 13.54 | 13.69 | 13.41 | 13.42 | 00:00:00 | | 2008-09-04 | 5,968,200 | 13.31 | 13.58 | 13.27 | 13.35 | 00:00:00 | | 2008-09-05 | 7,106,800 | 13.28 | 13.61 | 13.26 | 13.48 | 00:00:00 | | 2008-09-08 | 6,172,700 | 13.77 | 13.81 | 13.58 | 13.79 | 00:00:00 | | 2008-09-09 | 5,420,400 | 13.75 | 14.03 | 13.72 | 13.72 | 00:00:00 | | 2008-09-10 | 4,065,200 | 13.79 | 13.81 | 13.60 | 13.69 | 00:00:00 | | 2008-09-11 | 5,415,800 | 13.67 | 13.85 | 13.53 | 13.81 | 00:00:00 | | 2008-09-12 | 6,087,500 | 13.68 | 14.20 | 13.68 | 14.19 | 00:00:00 | | 2008-09-15 | 5,789,500 | 13.68 | 14.14 | 13.67 | 13.83 | 00:00:00 | | 2008-09-16 | 6,636,200 | 13.65 | 13.85 | 13.30 | 13.50 | 00:00:00 | | 2008-09-17 | 7,603,600 | 13.30 | 13.44 | 12.90 | 12.98 | 00:00:00 | | 2008-09-18 | 7,543,300 | 13.23 | 13.26 | 12.75 | 12.98 | 00:00:00 | | 2008-09-19 | 6,779,100 | 13.20 | 13.51 | 12.51 | 13.48 | 00:00:00 | | 2008-09-22 | 4,263,900 | 13.50 | 13.50 | 12.93 | 12.97 | 00:00:00 | | 2008-09-23 | 3,233,500 | 13.02 | 13.36 | 12.99 | 13.04 | 00:00:00 | | 2008-09-24 | 4,114,600 | 12.95 | 13.13 | 12.85 | 12.95 | 00:00:00 | | 2008-09-25 | 3,918,800 | 13.16 | 13.42 | 13.00 | 13.33 | 00:00:00 | | 2008-09-26 | 4,820,700 | 13.33 | 13.35 | 13.11 | 13.29 | 00:00:00 | | 2008-09-29 | 7,819,200 | 13.13 | 13.40 | 12.57 | 12.62 | 00:00:00 | | 2008-09-30 | 7,883,800 | 13.01 | 13.03 | 12.46 | 12.63 | 00:00:00 | | 2008-10-01 | 6,993,100 | 12.54 | 13.26 | 12.47 | 13.21 | 00:00:00 | | 2008-10-02 | 7,662,400 | 13.15 | 13.34 | 13.05 | 13.19 | 00:00:00 | | 2008-10-03 | 6,996,200 | 13.30 | 13.44 | 13.09 | 13.17 | 00:00:00 | | 2008-10-06 | 11,204,100 | 12.94 | 13.55 | 12.33 | 13.55 | 00:00:00 | | 2008-10-07 | 10,002,300 | 13.40 | 13.50 | 12.10 | 12.10 | 00:00:00 | | 2008-10-08 | 10,697,200 | 11.92 | 12.04 | 11.44 | 11.45 | 00:00:00 | | 2008-10-09 | 8,451,300 | 11.46 | 11.59 | 10.52 | 10.52 | 00:00:00 | | 2008-10-10 | 16,119,000 | 10.06 | 10.50 | 9.26 | 9.59 | 00:00:00 | | 2008-10-13 | 8,693,000 | 10.39 | 10.79 | 9.75 | 10.69 | 00:00:00 | | 2008-10-14 | 8,634,500 | 10.98 | 11.30 | 10.81 | 11.24 | 00:00:00 | | 2008-10-15 | 6,596,900 | 11.06 | 11.06 | 10.19 | 10.25 | 00:00:00 | | 2008-10-16 | 8,130,000 | 10.00 | 10.29 | 9.81 | 10.14 | 00:00:00 | | 2008-10-17 | 14,282,200 | 9.97 | 11.67 | 9.90 | 11.47 | 00:00:00 | | 2008-10-20 | 5,831,300 | 11.66 | 11.99 | 11.09 | 11.64 | 00:00:00 | | 2008-10-21 | 6,321,700 | 11.57 | 11.79 | 11.40 | 11.45 | 00:00:00 | | 2008-10-22 | 6,868,900 | 11.26 | 11.26 | 10.52 | 10.79 | 00:00:00 | | 2008-10-23 | 6,622,900 | 10.79 | 11.21 | 10.40 | 10.98 | 00:00:00 | | 2008-10-24 | 6,264,600 | 10.01 | 10.60 | 10.01 | 10.23 | 00:00:00 | | 2008-10-27 | 5,299,900 | 10.07 | 10.36 | 9.91 | 9.95 | 00:00:00 | | 2008-10-28 | 5,585,300 | 10.13 | 11.16 | 9.93 | 11.16 | 00:00:00 | | 2008-10-29 | 7,526,600 | 11.08 | 11.49 | 10.85 | 11.01 | 00:00:00 | | 2008-10-30 | 4,459,400 | 11.29 | 11.43 | 10.96 | 11.25 | 00:00:00 | | 2008-10-31 | 4,727,200 | 10.99 | 11.75 | 10.97 | 11.18 | 00:00:00 | | 2008-11-03 | 3,881,600 | 11.24 | 11.42 | 11.14 | 11.24 | 00:00:00 | | 2008-11-04 | 5,779,500 | 11.72 | 12.00 | 11.55 | 11.86 | 00:00:00 | | 2008-11-05 | 8,004,400 | 11.39 | 11.39 | 10.17 | 10.20 | 00:00:00 | | 2008-11-06 | 8,333,800 | 10.13 | 10.20 | 9.28 | 9.52 | 00:00:00 | | 2008-11-07 | 5,162,900 | 9.55 | 10.00 | 9.55 | 10.00 | 00:00:00 | | 2008-11-10 | 5,705,400 | 10.19 | 10.19 | 9.67 | 9.95 | 00:00:00 | | 2008-11-11 | 5,348,300 | 9.80 | 9.81 | 9.41 | 9.61 | 00:00:00 | | 2008-11-12 | 6,699,400 | 9.43 | 9.90 | 9.39 | 9.48 | 00:00:00 | | 2008-11-13 | 6,909,300 | 9.65 | 10.18 | 9.27 | 10.15 | 00:00:00 | | 2008-11-14 | 7,268,900 | 9.95 | 9.96 | 9.01 | 9.47 | 00:00:00 | | 2008-11-17 | 5,396,600 | 9.35 | 9.55 | 9.10 | 9.22 | 00:00:00 | | 2008-11-18 | 7,095,000 | 9.18 | 9.53 | 9.08 | 9.43 | 00:00:00 | | 2008-11-19 | 8,636,200 | 9.36 | 9.48 | 8.79 | 8.82 | 00:00:00 | | 2008-11-20 | 8,868,400 | 8.85 | 9.00 | 8.13 | 8.20 | 00:00:00 | | 2008-11-21 | 9,398,700 | 8.23 | 8.52 | 7.76 | 8.52 | 00:00:00 | | 2008-11-24 | 6,747,500 | 8.64 | 9.30 | 8.52 | 9.18 | 00:00:00 | | 2008-11-25 | 8,261,700 | 9.45 | 9.45 | 8.50 | 8.75 | 00:00:00 | | 2008-11-26 | 5,446,900 | 8.57 | 9.19 | 7.74 | 9.18 | 00:00:00 | | 2008-11-28 | 2,877,500 | 9.05 | 9.33 | 9.01 | 9.18 | 00:00:00 | | 2008-12-01 | 8,018,700 | 9.04 | 9.09 | 8.69 | 8.84 | 00:00:00 | | 2008-12-02 | 7,141,000 | 8.98 | 9.10 | 8.66 | 9.10 | 00:00:00 | | 2008-12-03 | 5,816,600 | 8.88 | 9.26 | 8.66 | 9.23 | 00:00:00 | | 2008-12-04 | 12,265,400 | 9.09 | 9.23 | 8.63 | 8.73 | 00:00:00 | | 2008-12-05 | 7,186,300 | 8.64 | 9.25 | 8.55 | 9.25 | 00:00:00 | | 2008-12-08 | 6,465,700 | 9.51 | 9.52 | 9.12 | 9.51 | 00:00:00 | | 2008-12-09 | 5,157,300 | 9.43 | 9.50 | 9.00 | 9.03 | 00:00:00 | | 2008-12-10 | 4,409,200 | 9.12 | 9.34 | 9.12 | 9.33 | 00:00:00 | | 2008-12-11 | 6,879,300 | 9.15 | 9.47 | 9.05 | 9.20 | 00:00:00 | | 2008-12-12 | 6,163,600 | 8.93 | 9.55 | 8.93 | 9.50 | 00:00:00 | | 2008-12-15 | 4,487,200 | 9.57 | 9.57 | 9.20 | 9.34 | 00:00:00 | | 2008-12-16 | 4,603,300 | 9.40 | 9.78 | 9.31 | 9.77 | 00:00:00 | | 2008-12-17 | 4,571,700 | 9.67 | 9.78 | 9.49 | 9.63 | 00:00:00 | | 2008-12-18 | 5,282,900 | 9.68 | 9.90 | 9.52 | 9.59 | 00:00:00 | | 2008-12-19 | 6,522,200 | 10.03 | 10.03 | 9.52 | 9.60 | 00:00:00 | | 2008-12-22 | 3,952,600 | 9.61 | 9.68 | 9.38 | 9.59 | 00:00:00 | | 2008-12-23 | 3,274,900 | 9.64 | 9.68 | 9.31 | 9.34 | 00:00:00 | | 2008-12-24 | 910,200 | 9.36 | 9.39 | 9.24 | 9.35 | 00:00:00 | | 2008-12-26 | 1,615,500 | 9.34 | 9.45 | 9.30 | 9.42 | 00:00:00 | | 2008-12-29 | 2,761,500 | 9.40 | 9.43 | 9.14 | 9.33 | 00:00:00 | | 2008-12-30 | 2,552,200 | 9.39 | 9.60 | 9.38 | 9.59 | 00:00:00 | | 2008-12-31 | 3,006,100 | 9.60 | 9.83 | 9.58 | 9.79 | 00:00:00 | | 2009-01-02 | 2,041,800 | 9.82 | 10.16 | 9.74 | 10.13 | 00:00:00 | | 2009-01-05 | 5,639,200 | 10.09 | 10.27 | 9.99 | 10.04 | 00:00:00 | | 2009-01-06 | 6,290,800 | 10.13 | 10.58 | 10.12 | 10.49 | 00:00:00 | | 2009-01-07 | 10,288,400 | 10.36 | 10.45 | 10.13 | 10.20 | 00:00:00 | | 2009-01-08 | 4,923,700 | 10.18 | 10.32 | 10.08 | 10.17 | 00:00:00 | | 2009-01-09 | 4,048,700 | 10.21 | 10.23 | 9.97 | 10.03 | 00:00:00 | | 2009-01-12 | 6,036,000 | 10.00 | 10.04 | 9.80 | 9.96 | 00:00:00 | | 2009-01-13 | 5,148,700 | 9.93 | 10.15 | 9.81 | 9.94 | 00:00:00 | | 2009-01-14 | 6,219,800 | 9.62 | 9.90 | 9.61 | 9.80 | 00:00:00 | | 2009-01-15 | 7,287,000 | 9.74 | 9.89 | 9.59 | 9.87 | 00:00:00 | | 2009-01-16 | 4,762,400 | 10.10 | 10.10 | 9.78 | 9.98 | 00:00:00 | | 2009-01-20 | 8,257,300 | 10.04 | 10.08 | 9.82 | 9.95 | 00:00:00 | | 2009-01-21 | 8,268,400 | 10.10 | 10.10 | 9.66 | 9.90 | 00:00:00 | | 2009-01-22 | 4,873,900 | 9.67 | 10.08 | 9.67 | 10.02 | 00:00:00 | | 2009-01-23 | 4,335,000 | 9.77 | 9.94 | 9.60 | 9.86 | 00:00:00 | | 2009-01-26 | 5,254,500 | 9.89 | 10.18 | 9.80 | 9.96 | 00:00:00 | | 2009-01-27 | 3,674,800 | 9.98 | 10.32 | 9.96 | 10.29 | 00:00:00 | | 2009-01-28 | 5,099,200 | 10.43 | 10.58 | 10.35 | 10.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
