|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 5,491,700 | 10.61 | 10.65 | 10.43 | 10.57 | 00:00:00 | | 2009-07-22 | 4,165,200 | 10.51 | 10.75 | 10.50 | 10.63 | 00:00:00 | | 2009-07-23 | 7,207,200 | 10.65 | 10.95 | 10.56 | 10.83 | 00:00:00 | | 2009-07-24 | 3,110,100 | 10.71 | 10.86 | 10.67 | 10.86 | 00:00:00 | | 2009-07-27 | 4,616,400 | 10.92 | 10.92 | 10.57 | 10.73 | 00:00:00 | | 2009-07-28 | 2,804,700 | 10.65 | 10.80 | 10.63 | 10.75 | 00:00:00 | | 2009-07-29 | 4,523,800 | 10.78 | 10.93 | 10.68 | 10.89 | 00:00:00 | | 2009-07-30 | 7,298,000 | 10.95 | 11.00 | 10.73 | 10.75 | 00:00:00 | | 2009-07-31 | 5,803,500 | 10.76 | 10.80 | 10.61 | 10.64 | 00:00:00 | | 2009-08-03 | 4,325,300 | 10.70 | 10.80 | 10.53 | 10.75 | 00:00:00 | | 2009-08-04 | 4,849,800 | 10.75 | 10.92 | 10.70 | 10.88 | 00:00:00 | | 2009-08-05 | 5,364,500 | 10.80 | 10.97 | 10.65 | 10.73 | 00:00:00 | | 2009-08-06 | 7,283,100 | 10.75 | 10.91 | 10.61 | 10.68 | 00:00:00 | | 2009-08-07 | 4,838,700 | 10.70 | 10.82 | 10.64 | 10.76 | 00:00:00 | | 2009-08-10 | 6,338,100 | 10.74 | 10.85 | 10.66 | 10.77 | 00:00:00 | | 2009-08-11 | 7,357,800 | 10.78 | 10.86 | 10.65 | 10.80 | 00:00:00 | | 2009-08-12 | 24,616,400 | 10.39 | 10.70 | 9.68 | 9.72 | 00:00:00 | | 2009-08-13 | 14,534,700 | 9.73 | 9.88 | 9.34 | 9.48 | 00:00:00 | | 2009-08-14 | 10,454,300 | 9.49 | 9.52 | 9.31 | 9.45 | 00:00:00 | | 2009-08-17 | 7,035,900 | 9.42 | 9.43 | 9.17 | 9.20 | 00:00:00 | | 2009-08-18 | 7,321,600 | 9.25 | 9.44 | 9.21 | 9.36 | 00:00:00 | | 2009-08-19 | 5,556,700 | 9.31 | 9.53 | 9.24 | 9.45 | 00:00:00 | | 2009-08-20 | 9,309,500 | 9.47 | 9.55 | 9.39 | 9.47 | 00:00:00 | | 2009-08-21 | 5,263,500 | 9.52 | 9.70 | 9.47 | 9.65 | 00:00:00 | | 2009-08-24 | 6,348,600 | 9.72 | 9.79 | 9.58 | 9.72 | 00:00:00 | | 2009-08-25 | 7,476,400 | 9.74 | 9.91 | 9.69 | 9.86 | 00:00:00 | | 2009-08-26 | 7,252,300 | 9.86 | 9.87 | 9.71 | 9.77 | 00:00:00 | | 2009-08-27 | 4,581,700 | 9.79 | 9.81 | 9.67 | 9.79 | 00:00:00 | | 2009-08-28 | 7,027,200 | 9.84 | 9.98 | 9.75 | 9.81 | 00:00:00 | | 2009-08-31 | 4,959,200 | 9.78 | 9.78 | 9.62 | 9.69 | 00:00:00 | | 2009-09-01 | 9,148,900 | 9.74 | 9.75 | 9.54 | 9.62 | 00:00:00 | | 2009-09-02 | 5,981,800 | 9.62 | 9.66 | 9.53 | 9.65 | 00:00:00 | | 2009-09-03 | 14,147,900 | 9.58 | 9.60 | 9.32 | 9.36 | 00:00:00 | | 2009-09-04 | 21,773,300 | 9.38 | 9.50 | 9.31 | 9.38 | 00:00:00 | | 2009-09-08 | 19,605,200 | 9.50 | 9.56 | 9.39 | 9.42 | 00:00:00 | | 2009-09-09 | 14,037,700 | 9.45 | 9.62 | 9.37 | 9.61 | 00:00:00 | | 2009-09-10 | 8,584,400 | 9.63 | 9.70 | 9.52 | 9.57 | 00:00:00 | | 2009-09-11 | 8,946,200 | 9.61 | 9.86 | 9.59 | 9.80 | 00:00:00 | | 2009-09-14 | 9,133,800 | 9.73 | 10.09 | 9.73 | 10.08 | 00:00:00 | | 2009-09-15 | 7,000,400 | 10.07 | 10.08 | 9.97 | 10.00 | 00:00:00 | | 2009-09-16 | 5,354,600 | 10.04 | 10.13 | 9.96 | 10.09 | 00:00:00 | | 2009-09-17 | 4,887,700 | 10.08 | 10.14 | 9.95 | 10.10 | 00:00:00 | | 2009-09-18 | 14,530,300 | 10.20 | 10.69 | 10.06 | 10.68 | 00:00:00 | | 2009-09-21 | 8,433,200 | 10.65 | 10.68 | 10.50 | 10.61 | 00:00:00 | | 2009-09-22 | 4,745,700 | 10.64 | 10.65 | 10.56 | 10.60 | 00:00:00 | | 2009-09-23 | 7,911,900 | 10.64 | 10.89 | 10.60 | 10.80 | 00:00:00 | | 2009-09-24 | 5,652,700 | 10.77 | 10.83 | 10.54 | 10.54 | 00:00:00 | | 2009-09-25 | 16,944,600 | 11.11 | 11.36 | 11.00 | 11.21 | 00:00:00 | | 2009-09-28 | 9,881,600 | 11.17 | 11.26 | 11.01 | 11.01 | 00:00:00 | | 2009-09-29 | 9,149,000 | 11.00 | 11.09 | 10.80 | 10.97 | 00:00:00 | | 2009-09-30 | 8,745,500 | 10.93 | 11.18 | 10.83 | 11.14 | 00:00:00 | | 2009-10-01 | 6,959,800 | 11.12 | 11.15 | 10.76 | 10.80 | 00:00:00 | | 2009-10-02 | 6,906,000 | 10.75 | 10.86 | 10.64 | 10.72 | 00:00:00 | | 2009-10-05 | 6,357,400 | 10.75 | 10.93 | 10.65 | 10.90 | 00:00:00 | | 2009-10-06 | 5,925,500 | 10.91 | 11.08 | 10.90 | 10.97 | 00:00:00 | | 2009-10-07 | 5,504,900 | 10.98 | 11.07 | 10.96 | 11.06 | 00:00:00 | | 2009-10-08 | 7,011,700 | 11.08 | 11.13 | 10.93 | 10.97 | 00:00:00 | | 2009-10-09 | 4,791,500 | 10.95 | 11.06 | 10.95 | 11.03 | 00:00:00 | | 2009-10-12 | 5,574,200 | 10.98 | 11.15 | 10.94 | 10.98 | 00:00:00 | | 2009-10-13 | 5,648,900 | 10.94 | 11.11 | 10.94 | 11.05 | 00:00:00 | | 2009-10-14 | 4,443,500 | 11.13 | 11.18 | 11.01 | 11.18 | 00:00:00 | | 2009-10-15 | 7,640,900 | 11.17 | 11.19 | 10.96 | 11.01 | 00:00:00 | | 2009-10-16 | 4,128,700 | 10.97 | 11.19 | 10.96 | 11.10 | 00:00:00 | | 2009-10-19 | 6,541,100 | 11.14 | 11.55 | 11.14 | 11.50 | 00:00:00 | | 2009-10-20 | 5,480,100 | 11.50 | 11.52 | 11.25 | 11.28 | 00:00:00 | | 2009-10-21 | 6,688,300 | 11.23 | 11.57 | 11.22 | 11.46 | 00:00:00 | | 2009-10-22 | 11,452,900 | 11.52 | 11.79 | 11.41 | 11.70 | 00:00:00 | | 2009-10-23 | 5,383,900 | 11.73 | 11.73 | 11.41 | 11.48 | 00:00:00 | | 2009-10-26 | 6,074,200 | 11.50 | 11.76 | 11.43 | 11.50 | 00:00:00 | | 2009-10-27 | 3,938,800 | 11.53 | 11.63 | 11.25 | 11.52 | 00:00:00 | | 2009-10-28 | 4,915,400 | 11.50 | 11.55 | 11.21 | 11.21 | 00:00:00 | | 2009-10-29 | 4,237,700 | 11.22 | 11.57 | 11.22 | 11.56 | 00:00:00 | | 2009-10-30 | 6,229,800 | 11.52 | 11.61 | 11.28 | 11.29 | 00:00:00 | | 2009-11-02 | 5,245,800 | 11.26 | 11.44 | 11.23 | 11.37 | 00:00:00 | | 2009-11-03 | 4,735,500 | 11.30 | 11.38 | 11.18 | 11.35 | 00:00:00 | | 2009-11-04 | 5,777,100 | 11.37 | 11.48 | 11.29 | 11.40 | 00:00:00 | | 2009-11-05 | 10,879,400 | 11.78 | 11.91 | 11.58 | 11.82 | 00:00:00 | | 2009-11-06 | 7,411,500 | 11.65 | 11.84 | 11.65 | 11.69 | 00:00:00 | | 2009-11-09 | 6,413,800 | 11.81 | 11.96 | 11.73 | 11.87 | 00:00:00 | | 2009-11-10 | 6,740,900 | 11.85 | 12.04 | 11.85 | 11.95 | 00:00:00 | | 2009-11-11 | 7,836,500 | 11.97 | 12.02 | 11.89 | 11.97 | 00:00:00 | | 2009-11-12 | 6,825,800 | 11.95 | 12.02 | 11.84 | 11.84 | 00:00:00 | | 2009-11-13 | 4,551,000 | 11.87 | 11.97 | 11.80 | 11.94 | 00:00:00 | | 2009-11-16 | 4,946,600 | 11.99 | 12.04 | 11.86 | 11.98 | 00:00:00 | | 2009-11-17 | 5,135,100 | 11.93 | 12.21 | 11.93 | 12.20 | 00:00:00 | | 2009-11-18 | 6,448,600 | 12.23 | 12.38 | 12.17 | 12.38 | 00:00:00 | | 2009-11-19 | 5,160,000 | 12.30 | 12.38 | 12.10 | 12.20 | 00:00:00 | | 2009-11-20 | 8,165,500 | 12.19 | 12.49 | 12.19 | 12.49 | 00:00:00 | | 2009-11-23 | 5,680,300 | 12.58 | 12.61 | 12.34 | 12.38 | 00:00:00 | | 2009-11-24 | 6,192,800 | 12.37 | 12.55 | 12.29 | 12.53 | 00:00:00 | | 2009-11-25 | 3,629,800 | 12.61 | 12.61 | 12.40 | 12.44 | 00:00:00 | | 2009-11-27 | 2,337,200 | 12.05 | 12.20 | 11.95 | 12.14 | 00:00:00 | | 2009-11-30 | 7,850,600 | 12.19 | 12.20 | 12.01 | 12.14 | 00:00:00 | | 2009-12-01 | 6,921,800 | 12.20 | 12.30 | 12.13 | 12.25 | 00:00:00 | | 2009-12-02 | 6,115,200 | 12.31 | 12.50 | 12.28 | 12.30 | 00:00:00 | | 2009-12-03 | 3,947,100 | 12.27 | 12.31 | 12.19 | 12.20 | 00:00:00 | | 2009-12-04 | 4,590,300 | 12.38 | 12.41 | 12.11 | 12.22 | 00:00:00 | | 2009-12-07 | 4,338,500 | 12.17 | 12.31 | 12.17 | 12.31 | 00:00:00 | | 2009-12-08 | 3,997,100 | 12.23 | 12.25 | 12.04 | 12.14 | 00:00:00 | | 2009-12-09 | 4,460,900 | 12.11 | 12.15 | 12.01 | 12.13 | 00:00:00 | | 2009-12-10 | 4,800,900 | 12.13 | 12.24 | 12.12 | 12.19 | 00:00:00 | | 2009-12-11 | 5,492,300 | 12.19 | 12.50 | 12.17 | 12.21 | 00:00:00 | | 2009-12-14 | 5,930,400 | 12.34 | 12.34 | 12.22 | 12.32 | 00:00:00 | | 2009-12-15 | 4,536,300 | 12.26 | 12.38 | 12.25 | 12.35 | 00:00:00 | | 2009-12-16 | 5,347,600 | 12.35 | 12.40 | 12.21 | 12.26 | 00:00:00 | | 2009-12-17 | 4,366,500 | 12.25 | 12.27 | 11.95 | 12.05 | 00:00:00 | | 2009-12-18 | 6,801,000 | 12.12 | 12.14 | 11.83 | 11.94 | 00:00:00 | | 2009-12-21 | 3,676,600 | 12.03 | 12.21 | 11.98 | 12.11 | 00:00:00 | | 2009-12-22 | 3,503,900 | 12.11 | 12.27 | 12.09 | 12.27 | 00:00:00 | | 2009-12-23 | 2,358,700 | 12.23 | 12.39 | 12.22 | 12.39 | 00:00:00 | | 2009-12-24 | 866,700 | 12.43 | 12.47 | 12.35 | 12.45 | 00:00:00 | | 2009-12-28 | 3,604,600 | 12.45 | 12.55 | 12.38 | 12.55 | 00:00:00 | | 2009-12-29 | 1,963,000 | 12.57 | 12.58 | 12.40 | 12.46 | 00:00:00 | | 2009-12-30 | 2,890,700 | 12.37 | 12.44 | 12.30 | 12.33 | 00:00:00 | | 2009-12-31 | 1,979,200 | 12.37 | 12.37 | 12.16 | 12.18 | 00:00:00 | | 2010-01-04 | 3,516,200 | 12.23 | 12.37 | 12.20 | 12.30 | 00:00:00 | | 2010-01-05 | 5,914,400 | 12.35 | 12.50 | 12.16 | 12.36 | 00:00:00 | | 2010-01-06 | 3,221,600 | 12.37 | 12.41 | 12.24 | 12.31 | 00:00:00 | | 2010-01-07 | 4,628,500 | 12.25 | 12.27 | 12.06 | 12.14 | 00:00:00 | | 2010-01-08 | 5,271,800 | 12.12 | 12.15 | 11.92 | 12.00 | 00:00:00 | | 2010-01-11 | 3,664,300 | 12.00 | 12.09 | 11.93 | 12.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
