|
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 | 2009-01-28 | 5,099,200 | 10.43 | 10.58 | 10.35 | 10.54 | 00:00:00 | 2009-01-29 | 4,079,500 | 10.46 | 10.64 | 10.32 | 10.40 | 00:00:00 | 2009-01-30 | 7,565,100 | 10.46 | 10.54 | 9.95 | 10.03 | 00:00:00 | 2009-02-02 | 6,352,100 | 10.00 | 10.16 | 9.86 | 10.13 | 00:00:00 | 2009-02-03 | 4,854,200 | 10.16 | 10.48 | 9.96 | 10.43 | 00:00:00 | 2009-02-04 | 8,417,600 | 10.00 | 10.11 | 9.63 | 9.68 | 00:00:00 | 2009-02-05 | 10,925,900 | 9.59 | 9.72 | 9.33 | 9.33 | 00:00:00 | 2009-02-06 | 7,695,500 | 9.36 | 9.59 | 9.31 | 9.56 | 00:00:00 | 2009-02-09 | 4,218,400 | 9.50 | 9.63 | 9.34 | 9.49 | 00:00:00 | 2009-02-10 | 6,301,200 | 9.43 | 9.49 | 8.84 | 8.91 | 00:00:00 | 2009-02-11 | 6,039,900 | 8.61 | 9.03 | 8.52 | 8.92 | 00:00:00 | 2009-02-12 | 9,161,000 | 8.85 | 9.05 | 8.72 | 9.03 | 00:00:00 | 2009-02-13 | 4,805,800 | 8.98 | 9.07 | 8.85 | 8.92 | 00:00:00 | 2009-02-17 | 6,312,900 | 8.73 | 8.73 | 8.42 | 8.51 | 00:00:00 | 2009-02-18 | 7,869,400 | 8.61 | 8.61 | 8.13 | 8.24 | 00:00:00 | 2009-02-19 | 6,531,400 | 8.39 | 8.40 | 8.14 | 8.20 | 00:00:00 | 2009-02-20 | 6,881,600 | 8.09 | 8.19 | 7.86 | 8.01 | 00:00:00 | 2009-02-23 | 6,180,800 | 8.07 | 8.16 | 7.93 | 7.95 | 00:00:00 | 2009-02-24 | 7,437,900 | 8.00 | 8.27 | 7.91 | 8.24 | 00:00:00 | 2009-02-25 | 8,818,200 | 8.19 | 8.20 | 7.76 | 7.85 | 00:00:00 | 2009-02-26 | 7,314,300 | 7.80 | 8.00 | 7.74 | 7.76 | 00:00:00 | 2009-02-27 | 6,296,400 | 7.63 | 7.84 | 7.57 | 7.71 | 00:00:00 | 2009-03-02 | 7,694,200 | 7.60 | 7.67 | 7.41 | 7.45 | 00:00:00 | 2009-03-03 | 6,877,900 | 7.44 | 7.59 | 7.19 | 7.26 | 00:00:00 | 2009-03-04 | 6,040,200 | 7.35 | 7.62 | 7.22 | 7.47 | 00:00:00 | 2009-03-05 | 14,255,500 | 7.25 | 7.34 | 6.85 | 6.92 | 00:00:00 | 2009-03-06 | 7,512,000 | 7.05 | 7.14 | 6.94 | 7.08 | 00:00:00 | 2009-03-09 | 6,028,800 | 7.02 | 7.05 | 6.80 | 6.83 | 00:00:00 | 2009-03-10 | 4,811,300 | 6.90 | 7.13 | 6.87 | 7.12 | 00:00:00 | 2009-03-11 | 6,552,000 | 7.09 | 7.18 | 6.89 | 6.98 | 00:00:00 | 2009-03-12 | 4,613,900 | 7.03 | 7.30 | 6.99 | 7.27 | 00:00:00 | 2009-03-13 | 9,723,600 | 7.53 | 7.83 | 7.40 | 7.68 | 00:00:00 | 2009-03-16 | 9,517,200 | 7.73 | 8.05 | 7.65 | 7.93 | 00:00:00 | 2009-03-17 | 5,904,100 | 7.95 | 8.04 | 7.87 | 8.03 | 00:00:00 | 2009-03-18 | 6,051,700 | 7.99 | 8.18 | 7.82 | 8.01 | 00:00:00 | 2009-03-19 | 6,604,900 | 8.10 | 8.21 | 8.03 | 8.09 | 00:00:00 | 2009-03-20 | 7,705,300 | 8.15 | 8.26 | 7.98 | 8.03 | 00:00:00 | 2009-03-23 | 4,604,300 | 8.19 | 8.39 | 8.06 | 8.39 | 00:00:00 | 2009-03-24 | 5,023,800 | 8.31 | 8.55 | 8.23 | 8.45 | 00:00:00 | 2009-03-25 | 6,132,800 | 8.52 | 8.54 | 8.26 | 8.43 | 00:00:00 | 2009-03-26 | 3,548,000 | 8.12 | 8.57 | 8.12 | 8.50 | 00:00:00 | 2009-03-27 | 5,296,600 | 8.42 | 8.42 | 8.22 | 8.25 | 00:00:00 | 2009-03-30 | 8,750,200 | 8.70 | 8.78 | 8.05 | 8.13 | 00:00:00 | 2009-03-31 | 9,238,000 | 8.19 | 8.21 | 8.04 | 8.08 | 00:00:00 | 2009-04-01 | 7,444,700 | 7.99 | 8.25 | 7.85 | 8.22 | 00:00:00 | 2009-04-02 | 5,687,900 | 8.27 | 8.57 | 8.26 | 8.46 | 00:00:00 | 2009-04-03 | 4,697,600 | 8.45 | 8.59 | 8.37 | 8.46 | 00:00:00 | 2009-04-06 | 3,895,700 | 8.40 | 8.53 | 8.34 | 8.43 | 00:00:00 | 2009-04-07 | 3,880,100 | 8.32 | 8.40 | 8.25 | 8.26 | 00:00:00 | 2009-04-08 | 7,263,300 | 8.31 | 8.68 | 8.24 | 8.66 | 00:00:00 | 2009-04-09 | 6,342,900 | 8.71 | 8.88 | 8.59 | 8.70 | 00:00:00 | 2009-04-13 | 3,518,600 | 8.71 | 8.71 | 8.49 | 8.57 | 00:00:00 | 2009-04-14 | 3,605,600 | 8.49 | 8.60 | 8.32 | 8.41 | 00:00:00 | 2009-04-15 | 3,597,000 | 8.38 | 8.56 | 8.38 | 8.52 | 00:00:00 | 2009-04-16 | 3,994,600 | 8.60 | 8.65 | 8.45 | 8.60 | 00:00:00 | 2009-04-17 | 4,286,200 | 8.64 | 8.75 | 8.53 | 8.62 | 00:00:00 | 2009-04-20 | 4,788,600 | 8.42 | 8.65 | 8.41 | 8.42 | 00:00:00 | 2009-04-21 | 3,999,600 | 8.48 | 8.60 | 8.38 | 8.56 | 00:00:00 | 2009-04-22 | 3,962,500 | 8.50 | 8.56 | 8.37 | 8.38 | 00:00:00 | 2009-04-23 | 5,483,800 | 8.36 | 8.46 | 8.14 | 8.25 | 00:00:00 | 2009-04-24 | 4,353,800 | 8.30 | 8.37 | 8.15 | 8.20 | 00:00:00 | 2009-04-27 | 5,807,900 | 8.06 | 8.30 | 8.01 | 8.01 | 00:00:00 | 2009-04-28 | 4,517,600 | 8.08 | 8.25 | 7.96 | 8.16 | 00:00:00 | 2009-04-29 | 2,752,400 | 8.20 | 8.41 | 8.17 | 8.28 | 00:00:00 | 2009-04-30 | 5,280,300 | 8.35 | 8.56 | 8.29 | 8.32 | 00:00:00 | 2009-05-01 | 5,797,900 | 8.43 | 8.43 | 8.20 | 8.28 | 00:00:00 | 2009-05-04 | 4,932,100 | 8.38 | 8.75 | 8.27 | 8.71 | 00:00:00 | 2009-05-05 | 5,714,000 | 8.86 | 9.03 | 8.66 | 8.76 | 00:00:00 | 2009-05-06 | 8,088,000 | 8.84 | 8.98 | 8.71 | 8.96 | 00:00:00 | 2009-05-07 | 9,482,000 | 9.33 | 9.61 | 9.01 | 9.35 | 00:00:00 | 2009-05-08 | 7,272,500 | 9.45 | 9.50 | 9.16 | 9.19 | 00:00:00 | 2009-05-11 | 7,420,400 | 9.22 | 9.25 | 9.06 | 9.09 | 00:00:00 | 2009-05-12 | 5,647,000 | 9.13 | 9.26 | 9.06 | 9.15 | 00:00:00 | 2009-05-13 | 6,485,400 | 9.05 | 9.23 | 9.05 | 9.12 | 00:00:00 | 2009-05-14 | 5,437,600 | 9.12 | 9.35 | 9.04 | 9.33 | 00:00:00 | 2009-05-15 | 4,864,000 | 9.29 | 9.42 | 9.18 | 9.22 | 00:00:00 | 2009-05-18 | 6,013,600 | 9.27 | 9.51 | 9.20 | 9.50 | 00:00:00 | 2009-05-19 | 3,468,000 | 9.43 | 9.58 | 9.43 | 9.54 | 00:00:00 | 2009-05-20 | 5,804,200 | 9.59 | 9.75 | 9.55 | 9.62 | 00:00:00 | 2009-05-21 | 5,311,700 | 9.54 | 9.63 | 9.41 | 9.53 | 00:00:00 | 2009-05-22 | 3,525,100 | 9.53 | 9.66 | 9.46 | 9.48 | 00:00:00 | 2009-05-26 | 8,180,400 | 9.42 | 9.51 | 9.28 | 9.33 | 00:00:00 | 2009-05-27 | 10,019,500 | 9.31 | 9.40 | 9.13 | 9.17 | 00:00:00 | 2009-05-28 | 13,324,100 | 9.15 | 9.18 | 8.89 | 9.00 | 00:00:00 | 2009-05-29 | 8,372,000 | 9.00 | 9.05 | 8.94 | 8.99 | 00:00:00 | 2009-06-01 | 10,084,100 | 8.92 | 9.10 | 8.71 | 9.00 | 00:00:00 | 2009-06-02 | 9,852,900 | 8.97 | 9.30 | 8.97 | 9.28 | 00:00:00 | 2009-06-03 | 8,719,300 | 9.24 | 9.24 | 8.99 | 9.11 | 00:00:00 | 2009-06-04 | 6,974,000 | 9.14 | 9.22 | 9.09 | 9.14 | 00:00:00 | 2009-06-05 | 4,108,300 | 9.14 | 9.17 | 8.90 | 9.00 | 00:00:00 | 2009-06-08 | 3,926,100 | 9.00 | 9.12 | 8.92 | 9.07 | 00:00:00 | 2009-06-09 | 5,269,700 | 9.10 | 9.10 | 8.89 | 9.03 | 00:00:00 | 2009-06-10 | 4,874,800 | 9.11 | 9.15 | 8.94 | 9.02 | 00:00:00 | 2009-06-11 | 7,956,600 | 9.06 | 9.24 | 8.97 | 9.10 | 00:00:00 | 2009-06-12 | 5,669,000 | 9.07 | 9.13 | 8.95 | 9.01 | 00:00:00 | 2009-06-15 | 3,735,200 | 8.95 | 8.96 | 8.83 | 8.86 | 00:00:00 | 2009-06-16 | 4,902,900 | 8.90 | 8.90 | 8.75 | 8.78 | 00:00:00 | 2009-06-17 | 8,231,700 | 8.72 | 9.09 | 8.72 | 9.01 | 00:00:00 | 2009-06-18 | 4,502,800 | 9.16 | 9.16 | 8.88 | 9.09 | 00:00:00 | 2009-06-19 | 6,337,200 | 9.13 | 9.14 | 9.02 | 9.06 | 00:00:00 | 2009-06-22 | 4,770,000 | 9.00 | 9.06 | 8.94 | 8.94 | 00:00:00 | 2009-06-23 | 7,685,000 | 8.89 | 9.13 | 8.89 | 9.11 | 00:00:00 | 2009-06-24 | 16,278,500 | 9.19 | 9.43 | 9.11 | 9.35 | 00:00:00 | 2009-06-25 | 7,603,500 | 9.33 | 9.44 | 9.24 | 9.42 | 00:00:00 | 2009-06-26 | 9,869,200 | 9.36 | 9.63 | 9.32 | 9.58 | 00:00:00 | 2009-06-29 | 7,884,300 | 9.58 | 9.72 | 9.47 | 9.69 | 00:00:00 | 2009-06-30 | 9,582,300 | 9.71 | 9.76 | 9.52 | 9.76 | 00:00:00 | 2009-07-01 | 8,463,200 | 9.82 | 10.09 | 9.75 | 9.96 | 00:00:00 | 2009-07-02 | 4,694,400 | 9.77 | 9.82 | 9.56 | 9.56 | 00:00:00 | 2009-07-06 | 6,000,100 | 9.50 | 9.91 | 9.50 | 9.91 | 00:00:00 | 2009-07-07 | 15,909,800 | 9.82 | 10.12 | 9.81 | 9.98 | 00:00:00 | 2009-07-08 | 9,999,400 | 9.94 | 10.14 | 9.84 | 9.96 | 00:00:00 | 2009-07-09 | 5,788,400 | 9.96 | 10.03 | 9.78 | 9.86 | 00:00:00 | 2009-07-10 | 5,448,700 | 9.84 | 9.97 | 9.78 | 9.84 | 00:00:00 | 2009-07-13 | 4,296,300 | 9.85 | 10.03 | 9.81 | 10.00 | 00:00:00 | 2009-07-14 | 5,654,500 | 9.99 | 10.12 | 9.91 | 10.11 | 00:00:00 | 2009-07-15 | 6,733,900 | 10.19 | 10.35 | 10.06 | 10.35 | 00:00:00 | 2009-07-16 | 6,735,600 | 10.34 | 10.53 | 10.30 | 10.50 | 00:00:00 | 2009-07-17 | 4,721,100 | 10.42 | 10.55 | 10.38 | 10.47 | 00:00:00 | 2009-07-20 | 3,466,900 | 10.50 | 10.51 | 10.37 | 10.51 | 00:00:00 | 2009-07-21 | 5,491,700 | 10.61 | 10.65 | 10.43 | 10.57 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|