|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-05-29 | 11,669,700 | 21.28 | 21.50 | 21.21 | 21.48 | 00:00:00 | | 2012-05-30 | 8,304,600 | 21.47 | 21.47 | 20.99 | 21.05 | 00:00:00 | | 2012-05-31 | 10,096,300 | 21.11 | 21.12 | 20.82 | 20.90 | 00:00:00 | | 2012-06-01 | 14,861,500 | 20.96 | 21.00 | 20.41 | 20.44 | 00:00:00 | | 2012-06-04 | 10,717,700 | 20.48 | 20.62 | 20.25 | 20.44 | 00:00:00 | | 2012-06-05 | 12,230,500 | 20.39 | 20.73 | 20.25 | 20.53 | 00:00:00 | | 2012-06-06 | 16,981,400 | 20.54 | 20.63 | 20.18 | 20.55 | 00:00:00 | | 2012-06-07 | 11,922,000 | 20.55 | 20.68 | 20.25 | 20.29 | 00:00:00 | | 2012-06-08 | 17,037,500 | 20.29 | 20.36 | 20.03 | 20.13 | 00:00:00 | | 2012-06-11 | 18,717,200 | 20.24 | 20.25 | 19.46 | 19.47 | 00:00:00 | | 2012-06-12 | 30,819,000 | 19.49 | 19.55 | 19.03 | 19.03 | 00:00:00 | | 2012-06-13 | 22,140,000 | 19.15 | 19.36 | 18.92 | 18.98 | 00:00:00 | | 2012-06-14 | 12,290,500 | 19.08 | 19.22 | 18.95 | 19.06 | 00:00:00 | | 2012-06-15 | 11,739,800 | 19.04 | 19.11 | 18.74 | 18.90 | 00:00:00 | | 2012-06-18 | 15,849,900 | 18.87 | 18.99 | 18.62 | 18.63 | 00:00:00 | | 2012-06-19 | 23,690,500 | 18.64 | 18.77 | 18.24 | 18.61 | 00:00:00 | | 2012-06-20 | 22,488,200 | 18.57 | 19.34 | 18.57 | 19.23 | 00:00:00 | | 2012-06-21 | 15,150,500 | 19.22 | 19.31 | 19.06 | 19.21 | 00:00:00 | | 2012-06-22 | 15,396,600 | 19.24 | 19.29 | 19.15 | 19.18 | 00:00:00 | | 2012-06-25 | 16,373,700 | 19.05 | 19.12 | 18.83 | 18.86 | 00:00:00 | | 2012-06-26 | 18,604,400 | 18.90 | 18.91 | 18.73 | 18.78 | 00:00:00 | | 2012-06-27 | 30,566,300 | 18.81 | 18.93 | 18.49 | 18.63 | 00:00:00 | | 2012-06-28 | 185,817,600 | 18.55 | 18.93 | 18.34 | 18.50 | 00:00:00 | | 2015-03-10 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-03-11 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-03-12 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-03-13 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-03-16 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-03-20 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-03-23 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-07-17 | 71,500 | 74.00 | 77.00 | 73.45 | 75.00 | 00:00:00 | | 2015-07-20 | 83,700 | 74.00 | 76.00 | 72.00 | 73.13 | 00:00:00 | | 2015-07-21 | 274,800 | 70.50 | 74.00 | 69.25 | 71.00 | 00:00:00 | | 2015-07-22 | 117,800 | 70.00 | 70.00 | 67.53 | 69.25 | 00:00:00 | | 2015-07-23 | 166,800 | 69.00 | 69.25 | 66.55 | 69.25 | 00:00:00 | | 2015-07-24 | 59,000 | 66.50 | 70.36 | 66.50 | 68.13 | 00:00:00 | | 2015-07-27 | 34,200 | 71.00 | 71.25 | 67.00 | 67.88 | 00:00:00 | | 2015-07-28 | 92,500 | 66.50 | 66.75 | 63.00 | 66.00 | 00:00:00 | | 2015-07-29 | 87,800 | 64.00 | 66.03 | 62.00 | 64.75 | 00:00:00 | | 2015-07-30 | 153,800 | 64.00 | 64.75 | 61.50 | 64.25 | 00:00:00 | | 2015-07-31 | 134,500 | 64.50 | 64.75 | 58.94 | 61.38 | 00:00:00 | | 2015-08-03 | 149,500 | 59.00 | 61.48 | 54.06 | 56.50 | 00:00:00 | | 2015-08-04 | 376,900 | 54.00 | 54.11 | 50.00 | 52.00 | 00:00:00 | | 2015-08-05 | 151,700 | 52.00 | 55.75 | 50.34 | 55.50 | 00:00:00 | | 2015-08-06 | 76,700 | 54.50 | 56.00 | 54.39 | 55.50 | 00:00:00 | | 2015-08-07 | 365,800 | 56.00 | 61.00 | 55.00 | 58.50 | 00:00:00 | | 2015-08-10 | 92,700 | 57.00 | 61.00 | 56.00 | 57.50 | 00:00:00 | | 2015-08-11 | 167,400 | 55.75 | 58.00 | 53.00 | 53.00 | 00:00:00 | | 2015-08-12 | 187,000 | 52.00 | 56.00 | 52.00 | 55.50 | 00:00:00 | | 2015-08-13 | 124,000 | 55.00 | 55.00 | 52.00 | 53.00 | 00:00:00 | | 2015-08-14 | 17,000 | 53.50 | 53.50 | 51.95 | 52.75 | 00:00:00 | | 2015-08-17 | 11,800 | 51.50 | 53.15 | 51.50 | 52.25 | 00:00:00 | | 2015-08-18 | 282,100 | 52.00 | 52.00 | 48.50 | 48.50 | 00:00:00 | | 2015-08-19 | 62,900 | 49.50 | 50.77 | 48.38 | 48.75 | 00:00:00 | | 2015-08-20 | 315,400 | 49.50 | 54.00 | 48.30 | 52.25 | 00:00:00 | | 2015-08-21 | 47,100 | 54.00 | 54.50 | 51.00 | 53.50 | 00:00:00 | | 2015-08-24 | 1,266,100 | 60.25 | 69.00 | 57.00 | 59.50 | 00:00:00 | | 2015-08-25 | 261,800 | 60.00 | 63.00 | 60.00 | 62.50 | 00:00:00 | | 2015-08-26 | 198,100 | 62.00 | 62.38 | 60.30 | 61.75 | 00:00:00 | | 2015-08-27 | 70,500 | 61.00 | 61.50 | 59.50 | 61.00 | 00:00:00 | | 2015-08-28 | 37,900 | 60.25 | 61.92 | 58.40 | 60.25 | 00:00:00 | | 2015-08-31 | 0 | 60.25 | 60.25 | 60.25 | 60.25 | 00:00:00 | | 2015-09-01 | 109,000 | 63.00 | 63.75 | 60.45 | 62.13 | 00:00:00 | | 2015-09-02 | 95,100 | 61.00 | 63.45 | 60.00 | 60.00 | 00:00:00 | | 2015-09-03 | 56,300 | 62.00 | 62.75 | 59.20 | 60.00 | 00:00:00 | | 2015-09-04 | 12,600 | 60.50 | 60.50 | 59.00 | 59.75 | 00:00:00 | | 2015-09-07 | 6,300 | 59.80 | 60.20 | 59.80 | 61.00 | 00:00:00 | | 2015-09-08 | 58,000 | 59.60 | 61.36 | 59.05 | 59.50 | 00:00:00 | | 2015-09-09 | 143,700 | 59.00 | 59.60 | 58.09 | 58.75 | 00:00:00 | | 2015-09-10 | 6,400 | 58.00 | 60.20 | 58.00 | 60.00 | 00:00:00 | | 2015-09-11 | 124,000 | 58.00 | 60.00 | 57.00 | 59.00 | 00:00:00 | | 2015-09-14 | 1,700 | 58.50 | 60.20 | 58.50 | 59.25 | 00:00:00 | | 2015-09-15 | 13,300 | 58.00 | 59.00 | 58.00 | 59.13 | 00:00:00 | | 2015-09-16 | 46,100 | 58.00 | 61.02 | 58.00 | 59.88 | 00:00:00 | | 2015-09-17 | 9,300 | 58.00 | 60.50 | 58.00 | 59.88 | 00:00:00 | | 2015-09-18 | 27,800 | 60.75 | 60.75 | 58.00 | 58.50 | 00:00:00 | | 2015-09-21 | 82,200 | 60.75 | 60.75 | 58.00 | 59.00 | 00:00:00 | | 2015-09-22 | 19,700 | 60.50 | 60.50 | 57.50 | 57.75 | 00:00:00 | | 2015-09-23 | 6,900 | 60.75 | 60.75 | 58.09 | 60.50 | 00:00:00 | | 2015-09-24 | 56,300 | 60.75 | 60.75 | 58.00 | 59.38 | 00:00:00 | | 2015-09-25 | 38,000 | 58.75 | 60.50 | 58.75 | 59.88 | 00:00:00 | | 2015-09-28 | 16,400 | 59.00 | 60.00 | 59.00 | 59.88 | 00:00:00 | | 2015-09-29 | 19,600 | 59.00 | 60.50 | 59.00 | 58.38 | 00:00:00 | | 2015-09-30 | 76,900 | 59.00 | 60.58 | 58.00 | 59.75 | 00:00:00 | | 2015-10-01 | 17,000 | 58.00 | 61.00 | 58.00 | 60.50 | 00:00:00 | | 2015-10-02 | 23,700 | 58.00 | 58.28 | 57.28 | 58.00 | 00:00:00 | | 2015-10-05 | 58,900 | 57.75 | 59.15 | 57.00 | 58.25 | 00:00:00 | | 2015-10-06 | 13,900 | 57.00 | 60.00 | 57.00 | 60.00 | 00:00:00 | | 2015-10-07 | 167,000 | 60.00 | 60.00 | 58.00 | 58.50 | 00:00:00 | | 2015-10-08 | 80,600 | 60.00 | 60.00 | 58.08 | 59.00 | 00:00:00 | | 2015-10-09 | 7,600 | 58.00 | 58.64 | 57.25 | 58.13 | 00:00:00 | | 2015-10-12 | 136,100 | 57.00 | 59.00 | 55.09 | 57.50 | 00:00:00 | | 2015-10-13 | 18,000 | 57.00 | 58.66 | 56.00 | 56.50 | 00:00:00 | | 2015-10-14 | 78,200 | 56.00 | 56.75 | 54.75 | 55.63 | 00:00:00 | | 2015-10-15 | 109,600 | 56.00 | 57.92 | 54.25 | 56.38 | 00:00:00 | | 2015-10-16 | 74,000 | 54.50 | 57.00 | 54.25 | 55.63 | 00:00:00 | | 2015-10-19 | 57,000 | 55.00 | 55.00 | 54.00 | 54.50 | 00:00:00 | | 2015-10-20 | 13,100 | 54.00 | 54.64 | 54.00 | 54.50 | 00:00:00 | | 2015-10-21 | 23,000 | 55.75 | 56.55 | 53.00 | 53.50 | 00:00:00 | | 2015-10-22 | 25,500 | 56.00 | 56.00 | 52.50 | 52.75 | 00:00:00 | | 2015-10-23 | 1,500 | 52.75 | 52.75 | 52.75 | 53.75 | 00:00:00 | | 2015-10-26 | 40,100 | 53.00 | 53.74 | 52.00 | 52.38 | 00:00:00 | | 2015-10-27 | 45,300 | 52.00 | 53.00 | 51.00 | 51.50 | 00:00:00 | | 2015-10-28 | 2,100 | 53.20 | 53.20 | 51.00 | 52.00 | 00:00:00 | | 2015-10-29 | 98,500 | 51.00 | 51.75 | 50.75 | 51.38 | 00:00:00 | | 2015-10-30 | 30,500 | 50.50 | 51.70 | 50.36 | 50.50 | 00:00:00 | | 2015-11-02 | 153,800 | 52.00 | 52.25 | 50.30 | 52.00 | 00:00:00 | | 2015-11-03 | 16,200 | 51.25 | 51.89 | 50.45 | 51.75 | 00:00:00 | | 2015-11-04 | 38,200 | 52.00 | 52.00 | 50.45 | 51.75 | 00:00:00 | | 2015-11-05 | 23,000 | 50.75 | 52.00 | 50.75 | 51.38 | 00:00:00 | | 2015-11-06 | 1,800 | 50.00 | 50.50 | 50.00 | 51.00 | 00:00:00 | | 2015-11-09 | 62,200 | 50.00 | 51.70 | 50.00 | 51.25 | 00:00:00 | | 2015-11-10 | 21,800 | 50.00 | 52.50 | 50.00 | 52.00 | 00:00:00 | | 2015-11-11 | 58,800 | 52.50 | 52.50 | 49.00 | 50.00 | 00:00:00 | | 2015-11-12 | 6,700 | 49.16 | 49.95 | 49.16 | 49.50 | 00:00:00 | | 2015-11-13 | 111,800 | 50.53 | 52.00 | 48.92 | 49.00 | 00:00:00 | | 2015-11-16 | 41,600 | 47.00 | 48.91 | 47.00 | 47.38 | 00:00:00 | | 2015-11-17 | 12,000 | 47.00 | 49.00 | 46.75 | 48.25 | 00:00:00 | | 2015-11-18 | 18,900 | 46.75 | 46.75 | 46.00 | 46.50 | 00:00:00 | | 2015-11-19 | 68,200 | 47.50 | 47.50 | 46.00 | 46.50 | 00:00:00 | | 2015-11-20 | 300 | 45.60 | 46.60 | 45.60 | 46.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
