|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 2,072,200 | 19.24 | 19.66 | 19.20 | 19.52 | 00:00:00 | | 2001-06-08 | 1,288,000 | 19.15 | 19.60 | 19.15 | 19.33 | 00:00:00 | | 2001-06-11 | 2,293,100 | 19.30 | 19.38 | 19.08 | 19.11 | 00:00:00 | | 2001-06-12 | 1,589,200 | 19.05 | 19.36 | 19.01 | 19.32 | 00:00:00 | | 2001-06-13 | 1,389,500 | 19.40 | 19.43 | 19.17 | 19.32 | 00:00:00 | | 2001-06-14 | 1,231,500 | 19.31 | 19.47 | 19.25 | 19.41 | 00:00:00 | | 2001-06-15 | 2,925,000 | 19.25 | 19.49 | 19.13 | 19.25 | 00:00:00 | | 2001-06-18 | 1,388,300 | 19.10 | 19.34 | 19.10 | 19.25 | 00:00:00 | | 2001-06-19 | 1,582,900 | 19.25 | 19.34 | 19.16 | 19.20 | 00:00:00 | | 2001-06-20 | 1,428,100 | 19.18 | 19.65 | 19.18 | 19.50 | 00:00:00 | | 2001-06-21 | 1,827,700 | 19.26 | 19.45 | 19.10 | 19.17 | 00:00:00 | | 2001-06-22 | 1,347,100 | 19.24 | 19.25 | 18.88 | 19.11 | 00:00:00 | | 2001-06-25 | 1,404,000 | 19.10 | 19.15 | 18.80 | 18.92 | 00:00:00 | | 2001-06-26 | 4,380,900 | 18.75 | 18.83 | 18.40 | 18.53 | 00:00:00 | | 2001-06-27 | 1,128,000 | 18.50 | 18.60 | 18.40 | 18.55 | 00:00:00 | | 2001-06-28 | 1,675,800 | 18.50 | 19.06 | 18.50 | 18.85 | 00:00:00 | | 2001-06-29 | 1,239,000 | 19.04 | 19.04 | 18.58 | 18.94 | 00:00:00 | | 2001-07-02 | 3,127,000 | 18.94 | 19.60 | 18.70 | 19.49 | 00:00:00 | | 2001-07-03 | 1,222,000 | 19.49 | 19.65 | 19.37 | 19.49 | 00:00:00 | | 2001-07-05 | 1,722,300 | 19.57 | 19.70 | 19.19 | 19.39 | 00:00:00 | | 2001-07-06 | 1,987,400 | 19.31 | 19.62 | 19.31 | 19.45 | 00:00:00 | | 2001-07-09 | 1,100,900 | 19.42 | 19.47 | 19.09 | 19.20 | 00:00:00 | | 2001-07-10 | 1,005,000 | 19.19 | 19.20 | 18.92 | 19.04 | 00:00:00 | | 2001-07-11 | 1,761,300 | 19.15 | 19.28 | 18.90 | 19.07 | 00:00:00 | | 2001-07-12 | 2,240,500 | 19.10 | 19.21 | 18.85 | 19.12 | 00:00:00 | | 2001-07-13 | 1,469,500 | 19.16 | 19.45 | 19.00 | 19.09 | 00:00:00 | | 2001-07-16 | 2,165,300 | 19.30 | 19.45 | 19.10 | 19.37 | 00:00:00 | | 2001-07-17 | 1,914,600 | 19.28 | 19.93 | 19.27 | 19.81 | 00:00:00 | | 2001-07-18 | 1,418,500 | 19.82 | 20.13 | 19.76 | 20.12 | 00:00:00 | | 2001-07-19 | 1,340,800 | 20.37 | 20.37 | 19.91 | 20.05 | 00:00:00 | | 2001-07-20 | 1,052,200 | 20.20 | 20.24 | 19.95 | 20.04 | 00:00:00 | | 2001-07-23 | 1,055,800 | 20.02 | 20.03 | 19.63 | 19.80 | 00:00:00 | | 2001-07-24 | 1,049,800 | 20.00 | 20.00 | 19.55 | 19.75 | 00:00:00 | | 2001-07-25 | 806,500 | 19.69 | 19.91 | 19.55 | 19.82 | 00:00:00 | | 2001-07-26 | 779,400 | 19.87 | 19.99 | 19.51 | 19.94 | 00:00:00 | | 2001-07-27 | 848,900 | 19.89 | 19.99 | 19.65 | 19.80 | 00:00:00 | | 2001-07-30 | 896,300 | 19.78 | 19.96 | 19.45 | 19.89 | 00:00:00 | | 2001-07-31 | 893,700 | 19.89 | 20.23 | 19.80 | 20.17 | 00:00:00 | | 2001-08-01 | 939,400 | 20.05 | 20.20 | 19.72 | 19.88 | 00:00:00 | | 2001-08-02 | 1,025,100 | 19.45 | 19.84 | 19.42 | 19.80 | 00:00:00 | | 2001-08-03 | 891,000 | 19.55 | 19.70 | 19.46 | 19.60 | 00:00:00 | | 2001-08-06 | 1,271,500 | 19.16 | 19.48 | 19.06 | 19.13 | 00:00:00 | | 2001-08-07 | 1,743,600 | 19.19 | 19.24 | 19.01 | 19.15 | 00:00:00 | | 2001-08-08 | 1,170,400 | 19.15 | 19.39 | 19.06 | 19.21 | 00:00:00 | | 2001-08-09 | 1,136,200 | 19.06 | 19.31 | 19.00 | 19.27 | 00:00:00 | | 2001-08-10 | 1,383,800 | 19.23 | 19.44 | 19.01 | 19.40 | 00:00:00 | | 2001-08-13 | 1,127,400 | 19.17 | 19.69 | 19.16 | 19.53 | 00:00:00 | | 2001-08-14 | 1,441,300 | 19.40 | 19.70 | 19.20 | 19.29 | 00:00:00 | | 2001-08-15 | 1,733,600 | 19.40 | 19.50 | 19.22 | 19.29 | 00:00:00 | | 2001-08-16 | 2,215,400 | 19.34 | 19.50 | 19.11 | 19.48 | 00:00:00 | | 2001-08-17 | 2,412,100 | 19.48 | 20.43 | 19.38 | 20.20 | 00:00:00 | | 2001-08-20 | 2,359,600 | 20.45 | 20.81 | 20.31 | 20.79 | 00:00:00 | | 2001-08-21 | 3,828,200 | 20.78 | 21.50 | 20.65 | 21.38 | 00:00:00 | | 2001-08-22 | 4,530,300 | 21.32 | 22.40 | 21.15 | 22.28 | 00:00:00 | | 2001-08-23 | 3,333,500 | 22.20 | 22.28 | 21.59 | 21.98 | 00:00:00 | | 2001-08-24 | 2,129,900 | 21.75 | 22.35 | 21.72 | 22.16 | 00:00:00 | | 2001-08-27 | 1,858,200 | 22.00 | 22.75 | 22.00 | 22.54 | 00:00:00 | | 2001-08-28 | 2,767,000 | 22.55 | 22.55 | 22.30 | 22.41 | 00:00:00 | | 2001-08-29 | 1,625,500 | 22.21 | 22.36 | 21.57 | 21.75 | 00:00:00 | | 2001-08-30 | 1,413,800 | 21.60 | 22.15 | 21.60 | 21.92 | 00:00:00 | | 2001-08-31 | 1,956,000 | 21.69 | 22.08 | 21.63 | 22.00 | 00:00:00 | | 2001-09-04 | 1,904,300 | 21.90 | 22.31 | 21.90 | 22.23 | 00:00:00 | | 2001-09-05 | 2,123,800 | 22.20 | 22.30 | 21.60 | 22.30 | 00:00:00 | | 2001-09-06 | 1,965,100 | 22.10 | 22.59 | 21.87 | 22.39 | 00:00:00 | | 2001-09-07 | 1,840,800 | 22.20 | 22.30 | 21.95 | 22.06 | 00:00:00 | | 2001-09-10 | 1,717,600 | 21.75 | 22.42 | 21.71 | 22.38 | 00:00:00 | | 2001-09-17 | 2,983,000 | 22.20 | 22.30 | 21.60 | 22.02 | 00:00:00 | | 2001-09-18 | 2,426,500 | 21.80 | 21.99 | 21.59 | 21.95 | 00:00:00 | | 2001-09-19 | 3,940,300 | 21.85 | 21.86 | 20.71 | 20.98 | 00:00:00 | | 2001-09-20 | 4,045,900 | 20.20 | 20.48 | 19.70 | 20.45 | 00:00:00 | | 2001-09-21 | 3,066,100 | 19.45 | 19.84 | 19.40 | 19.65 | 00:00:00 | | 2001-09-24 | 2,766,800 | 19.90 | 20.46 | 19.81 | 20.42 | 00:00:00 | | 2001-09-25 | 1,525,900 | 20.40 | 20.47 | 20.00 | 20.43 | 00:00:00 | | 2001-09-26 | 2,140,800 | 20.50 | 20.71 | 20.36 | 20.62 | 00:00:00 | | 2001-09-27 | 1,614,300 | 20.62 | 21.09 | 20.60 | 21.09 | 00:00:00 | | 2001-09-28 | 1,795,600 | 21.09 | 21.35 | 21.00 | 21.30 | 00:00:00 | | 2001-10-01 | 1,774,500 | 21.01 | 21.35 | 20.92 | 21.15 | 00:00:00 | | 2001-10-02 | 2,433,400 | 21.34 | 21.69 | 21.16 | 21.63 | 00:00:00 | | 2001-10-03 | 1,620,900 | 21.60 | 21.60 | 21.02 | 21.29 | 00:00:00 | | 2001-10-04 | 1,912,500 | 20.50 | 21.35 | 20.50 | 21.19 | 00:00:00 | | 2001-10-05 | 1,651,600 | 21.00 | 21.24 | 20.73 | 20.87 | 00:00:00 | | 2001-10-08 | 2,531,500 | 20.90 | 20.95 | 20.65 | 20.81 | 00:00:00 | | 2001-10-09 | 2,235,500 | 20.80 | 21.24 | 20.80 | 21.10 | 00:00:00 | | 2001-10-10 | 2,745,600 | 21.24 | 21.25 | 21.05 | 21.24 | 00:00:00 | | 2001-10-11 | 1,681,900 | 21.24 | 21.24 | 20.91 | 21.16 | 00:00:00 | | 2001-10-12 | 1,608,900 | 21.12 | 21.23 | 20.54 | 20.60 | 00:00:00 | | 2001-10-15 | 1,828,100 | 20.60 | 20.99 | 20.57 | 20.80 | 00:00:00 | | 2001-10-16 | 1,948,400 | 20.80 | 20.94 | 20.60 | 20.84 | 00:00:00 | | 2001-10-17 | 1,474,200 | 20.66 | 20.98 | 20.60 | 20.86 | 00:00:00 | | 2001-10-18 | 1,899,000 | 20.82 | 21.04 | 20.76 | 20.92 | 00:00:00 | | 2001-10-19 | 1,941,000 | 20.93 | 21.19 | 20.90 | 21.12 | 00:00:00 | | 2001-10-22 | 2,180,800 | 21.19 | 21.50 | 21.06 | 21.40 | 00:00:00 | | 2001-10-23 | 2,005,000 | 21.50 | 21.65 | 21.35 | 21.56 | 00:00:00 | | 2001-10-24 | 2,064,700 | 21.64 | 21.95 | 21.54 | 21.71 | 00:00:00 | | 2001-10-25 | 2,060,400 | 21.70 | 22.06 | 21.62 | 22.06 | 00:00:00 | | 2001-10-26 | 1,844,200 | 22.07 | 22.18 | 21.83 | 22.11 | 00:00:00 | | 2001-10-29 | 1,402,400 | 22.10 | 22.16 | 21.88 | 22.05 | 00:00:00 | | 2001-10-30 | 1,595,100 | 22.03 | 22.22 | 21.86 | 22.14 | 00:00:00 | | 2001-10-31 | 2,468,200 | 21.90 | 22.49 | 21.84 | 22.29 | 00:00:00 | | 2001-11-01 | 1,901,100 | 22.27 | 22.69 | 22.19 | 22.51 | 00:00:00 | | 2001-11-02 | 1,655,800 | 22.66 | 22.95 | 22.40 | 22.61 | 00:00:00 | | 2001-11-05 | 2,948,000 | 22.42 | 22.74 | 22.42 | 22.60 | 00:00:00 | | 2001-11-06 | 2,333,000 | 22.60 | 23.02 | 22.55 | 23.01 | 00:00:00 | | 2001-11-07 | 5,807,200 | 22.76 | 23.35 | 22.76 | 23.04 | 00:00:00 | | 2001-11-08 | 2,725,300 | 23.01 | 23.19 | 22.75 | 22.80 | 00:00:00 | | 2001-11-09 | 2,056,300 | 22.55 | 22.70 | 22.40 | 22.61 | 00:00:00 | | 2001-11-12 | 1,317,900 | 22.52 | 22.61 | 22.20 | 22.33 | 00:00:00 | | 2001-11-13 | 1,996,100 | 22.34 | 22.57 | 22.16 | 22.30 | 00:00:00 | | 2001-11-14 | 1,771,400 | 22.47 | 22.68 | 22.29 | 22.29 | 00:00:00 | | 2001-11-15 | 1,649,500 | 22.25 | 22.36 | 22.05 | 22.15 | 00:00:00 | | 2001-11-16 | 2,341,100 | 22.18 | 22.75 | 22.13 | 22.62 | 00:00:00 | | 2001-11-19 | 1,495,900 | 22.57 | 22.82 | 22.50 | 22.66 | 00:00:00 | | 2001-11-20 | 1,157,100 | 22.50 | 22.90 | 22.42 | 22.76 | 00:00:00 | | 2001-11-21 | 1,733,800 | 22.90 | 23.04 | 22.72 | 22.76 | 00:00:00 | | 2001-11-23 | 483,200 | 22.77 | 22.94 | 22.68 | 22.93 | 00:00:00 | | 2001-11-26 | 1,328,300 | 22.80 | 22.99 | 22.68 | 22.97 | 00:00:00 | | 2001-11-27 | 2,106,800 | 22.45 | 22.62 | 21.80 | 21.80 | 00:00:00 | | 2001-11-28 | 1,887,500 | 21.81 | 22.09 | 21.79 | 22.01 | 00:00:00 | | 2001-11-29 | 1,931,200 | 21.78 | 22.24 | 21.78 | 22.17 | 00:00:00 | | 2001-11-30 | 1,587,400 | 21.97 | 22.08 | 21.86 | 21.88 | 00:00:00 | | 2001-12-03 | 1,720,700 | 21.75 | 22.45 | 21.58 | 22.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
