|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,720,700 | 21.75 | 22.45 | 21.58 | 22.25 | 00:00:00 | | 2001-12-04 | 2,150,800 | 22.20 | 22.80 | 22.13 | 22.64 | 00:00:00 | | 2001-12-05 | 1,909,400 | 22.64 | 22.99 | 22.49 | 22.90 | 00:00:00 | | 2001-12-06 | 1,516,100 | 22.83 | 22.83 | 22.39 | 22.51 | 00:00:00 | | 2001-12-07 | 2,051,100 | 22.32 | 22.34 | 21.70 | 21.93 | 00:00:00 | | 2001-12-10 | 1,225,700 | 21.98 | 22.01 | 21.75 | 21.75 | 00:00:00 | | 2001-12-11 | 1,263,200 | 21.90 | 21.91 | 21.41 | 21.50 | 00:00:00 | | 2001-12-12 | 1,442,900 | 21.55 | 21.68 | 21.29 | 21.62 | 00:00:00 | | 2001-12-13 | 1,512,600 | 21.51 | 21.95 | 21.32 | 21.32 | 00:00:00 | | 2001-12-14 | 1,480,400 | 21.38 | 21.99 | 21.38 | 21.72 | 00:00:00 | | 2001-12-17 | 1,286,200 | 21.58 | 21.99 | 21.51 | 21.85 | 00:00:00 | | 2001-12-18 | 1,820,900 | 21.72 | 22.20 | 21.71 | 21.92 | 00:00:00 | | 2001-12-19 | 1,917,400 | 21.68 | 22.40 | 21.66 | 22.25 | 00:00:00 | | 2001-12-20 | 1,655,800 | 22.20 | 22.77 | 22.00 | 22.20 | 00:00:00 | | 2001-12-21 | 2,514,700 | 22.48 | 22.55 | 22.00 | 22.20 | 00:00:00 | | 2001-12-24 | 423,000 | 22.10 | 22.29 | 22.05 | 22.08 | 00:00:00 | | 2001-12-26 | 1,040,200 | 22.10 | 22.25 | 21.94 | 21.94 | 00:00:00 | | 2001-12-27 | 1,214,700 | 22.19 | 22.45 | 21.87 | 22.42 | 00:00:00 | | 2001-12-28 | 1,365,700 | 22.30 | 22.45 | 22.11 | 22.30 | 00:00:00 | | 2001-12-31 | 1,393,000 | 22.12 | 22.35 | 21.99 | 22.23 | 00:00:00 | | 2002-01-02 | 1,279,700 | 22.01 | 22.17 | 21.58 | 22.17 | 00:00:00 | | 2002-01-03 | 1,697,100 | 21.93 | 22.10 | 21.70 | 21.96 | 00:00:00 | | 2002-01-04 | 1,681,300 | 21.77 | 21.90 | 21.30 | 21.45 | 00:00:00 | | 2002-01-07 | 981,100 | 21.22 | 21.48 | 21.16 | 21.30 | 00:00:00 | | 2002-01-08 | 1,336,800 | 21.15 | 21.70 | 21.10 | 21.61 | 00:00:00 | | 2002-01-09 | 2,032,300 | 21.44 | 21.59 | 21.05 | 21.30 | 00:00:00 | | 2002-01-10 | 1,531,100 | 21.20 | 21.50 | 21.10 | 21.20 | 00:00:00 | | 2002-01-11 | 874,200 | 21.21 | 21.56 | 21.15 | 21.40 | 00:00:00 | | 2002-01-14 | 1,513,800 | 21.49 | 22.18 | 21.35 | 21.67 | 00:00:00 | | 2002-01-15 | 1,267,300 | 21.92 | 22.11 | 21.71 | 21.88 | 00:00:00 | | 2002-01-16 | 792,000 | 21.95 | 21.98 | 21.61 | 21.65 | 00:00:00 | | 2002-01-17 | 1,285,900 | 21.59 | 21.74 | 21.43 | 21.53 | 00:00:00 | | 2002-01-18 | 1,282,000 | 21.29 | 21.85 | 21.29 | 21.69 | 00:00:00 | | 2002-01-22 | 1,909,100 | 21.70 | 22.18 | 21.61 | 22.12 | 00:00:00 | | 2002-01-23 | 1,446,200 | 22.02 | 22.14 | 21.50 | 21.89 | 00:00:00 | | 2002-01-24 | 4,393,000 | 20.85 | 21.34 | 20.51 | 20.98 | 00:00:00 | | 2002-01-25 | 3,755,700 | 20.75 | 21.71 | 20.75 | 21.48 | 00:00:00 | | 2002-01-28 | 1,990,900 | 21.20 | 21.45 | 20.85 | 21.27 | 00:00:00 | | 2002-01-29 | 2,591,700 | 21.04 | 21.25 | 21.00 | 21.15 | 00:00:00 | | 2002-01-30 | 1,974,700 | 21.05 | 21.35 | 21.05 | 21.19 | 00:00:00 | | 2002-01-31 | 1,944,200 | 21.16 | 21.22 | 20.87 | 21.15 | 00:00:00 | | 2002-02-01 | 11,067 | 20.91 | 21.37 | 20.91 | 21.33 | 00:00:00 | | 2002-02-04 | 1,356,300 | 21.24 | 21.46 | 21.10 | 21.24 | 00:00:00 | | 2002-02-05 | 1,401,300 | 21.47 | 21.48 | 21.23 | 21.25 | 00:00:00 | | 2002-02-06 | 1,795,200 | 21.24 | 21.35 | 20.85 | 21.24 | 00:00:00 | | 2002-02-07 | 2,420,900 | 21.10 | 21.40 | 20.82 | 20.96 | 00:00:00 | | 2002-02-08 | 1,803,800 | 20.75 | 21.18 | 20.75 | 21.18 | 00:00:00 | | 2002-02-11 | 768,600 | 21.08 | 21.32 | 21.00 | 21.25 | 00:00:00 | | 2002-02-12 | 1,152,300 | 21.15 | 21.32 | 21.01 | 21.12 | 00:00:00 | | 2002-02-13 | 1,316,100 | 21.15 | 21.20 | 20.83 | 21.07 | 00:00:00 | | 2002-02-14 | 1,377,700 | 20.95 | 21.12 | 20.83 | 21.00 | 00:00:00 | | 2002-02-15 | 2,633,500 | 21.10 | 21.97 | 20.94 | 21.64 | 00:00:00 | | 2002-02-19 | 1,256,400 | 21.30 | 21.74 | 21.30 | 21.45 | 00:00:00 | | 2002-02-20 | 1,865,500 | 21.21 | 21.53 | 21.10 | 21.34 | 00:00:00 | | 2002-02-21 | 1,941,200 | 21.25 | 21.42 | 21.20 | 21.28 | 00:00:00 | | 2002-02-22 | 2,066,400 | 21.05 | 21.84 | 21.00 | 21.55 | 00:00:00 | | 2002-02-25 | 3,423,400 | 21.79 | 22.24 | 21.69 | 22.00 | 00:00:00 | | 2002-02-26 | 2,102,500 | 22.20 | 22.23 | 21.80 | 21.90 | 00:00:00 | | 2002-02-27 | 1,346,300 | 21.75 | 21.95 | 21.55 | 21.74 | 00:00:00 | | 2002-02-28 | 3,974,400 | 21.40 | 21.60 | 20.90 | 20.92 | 00:00:00 | | 2002-03-01 | 1,966,600 | 20.92 | 21.50 | 20.85 | 21.25 | 00:00:00 | | 2002-03-04 | 2,002,700 | 21.09 | 21.25 | 20.71 | 21.05 | 00:00:00 | | 2002-03-05 | 1,684,900 | 20.86 | 21.16 | 20.80 | 20.83 | 00:00:00 | | 2002-03-06 | 3,911,800 | 20.70 | 20.83 | 20.41 | 20.56 | 00:00:00 | | 2002-03-07 | 2,681,600 | 20.55 | 20.91 | 20.25 | 20.75 | 00:00:00 | | 2002-03-08 | 2,032,900 | 20.50 | 20.90 | 20.41 | 20.60 | 00:00:00 | | 2002-03-11 | 1,734,600 | 20.65 | 20.69 | 20.34 | 20.48 | 00:00:00 | | 2002-03-12 | 1,695,100 | 20.48 | 20.81 | 20.34 | 20.78 | 00:00:00 | | 2002-03-13 | 1,328,100 | 20.68 | 20.78 | 20.47 | 20.57 | 00:00:00 | | 2002-03-14 | 1,504,200 | 20.50 | 20.85 | 20.48 | 20.79 | 00:00:00 | | 2002-03-15 | 2,160,800 | 20.94 | 21.00 | 20.52 | 20.82 | 00:00:00 | | 2002-03-18 | 945,200 | 20.89 | 20.96 | 20.51 | 20.56 | 00:00:00 | | 2002-03-19 | 2,840,600 | 20.70 | 20.99 | 20.65 | 20.99 | 00:00:00 | | 2002-03-20 | 889,100 | 20.85 | 20.98 | 20.80 | 20.85 | 00:00:00 | | 2002-03-21 | 1,260,700 | 20.62 | 20.98 | 20.62 | 20.90 | 00:00:00 | | 2002-03-22 | 1,629,300 | 20.92 | 20.92 | 20.43 | 20.67 | 00:00:00 | | 2002-03-25 | 1,051,800 | 20.50 | 20.79 | 20.50 | 20.54 | 00:00:00 | | 2002-03-26 | 1,704,900 | 20.56 | 21.10 | 20.56 | 20.98 | 00:00:00 | | 2002-03-27 | 1,797,900 | 20.95 | 21.04 | 20.87 | 20.98 | 00:00:00 | | 2002-03-28 | 1,145,400 | 21.00 | 21.00 | 20.74 | 20.76 | 00:00:00 | | 2002-04-01 | 952,200 | 20.65 | 20.79 | 20.50 | 20.73 | 00:00:00 | | 2002-04-02 | 3,319,300 | 20.78 | 21.29 | 20.62 | 21.00 | 00:00:00 | | 2002-04-03 | 1,826,900 | 20.96 | 21.01 | 20.50 | 20.69 | 00:00:00 | | 2002-04-04 | 1,925,900 | 20.73 | 21.10 | 20.65 | 21.05 | 00:00:00 | | 2002-04-05 | 1,512,600 | 21.18 | 21.28 | 21.02 | 21.21 | 00:00:00 | | 2002-04-08 | 2,491,600 | 21.09 | 21.70 | 21.09 | 21.61 | 00:00:00 | | 2002-04-09 | 1,198,800 | 21.72 | 21.72 | 21.45 | 21.62 | 00:00:00 | | 2002-04-10 | 1,903,600 | 21.62 | 21.87 | 21.57 | 21.78 | 00:00:00 | | 2002-04-11 | 1,612,200 | 21.55 | 21.90 | 21.55 | 21.68 | 00:00:00 | | 2002-04-12 | 3,317,800 | 21.70 | 22.28 | 21.65 | 22.15 | 00:00:00 | | 2002-04-15 | 1,408,200 | 22.35 | 22.40 | 21.92 | 22.01 | 00:00:00 | | 2002-04-16 | 1,562,400 | 21.99 | 22.17 | 21.89 | 22.11 | 00:00:00 | | 2002-04-17 | 1,364,700 | 22.00 | 22.11 | 21.80 | 21.97 | 00:00:00 | | 2002-04-18 | 1,567,700 | 21.90 | 22.06 | 21.83 | 21.94 | 00:00:00 | | 2002-04-19 | 1,370,300 | 21.96 | 22.25 | 21.75 | 22.11 | 00:00:00 | | 2002-04-22 | 1,092,900 | 22.00 | 22.34 | 21.96 | 22.14 | 00:00:00 | | 2002-04-23 | 1,740,400 | 22.03 | 22.45 | 22.03 | 22.08 | 00:00:00 | | 2002-04-24 | 3,047,500 | 22.00 | 22.20 | 21.65 | 21.86 | 00:00:00 | | 2002-04-25 | 1,677,600 | 21.61 | 21.94 | 21.53 | 21.57 | 00:00:00 | | 2002-04-26 | 1,994,700 | 21.83 | 21.83 | 21.33 | 21.46 | 00:00:00 | | 2002-04-29 | 1,819,600 | 21.22 | 21.49 | 21.00 | 21.10 | 00:00:00 | | 2002-04-30 | 2,160,400 | 21.01 | 21.37 | 21.01 | 21.18 | 00:00:00 | | 2002-05-01 | 2,612,200 | 21.23 | 21.31 | 21.05 | 21.29 | 00:00:00 | | 2002-05-02 | 3,257,500 | 21.26 | 21.33 | 21.00 | 21.07 | 00:00:00 | | 2002-05-03 | 1,742,900 | 21.25 | 21.34 | 21.01 | 21.07 | 00:00:00 | | 2002-05-06 | 2,133,900 | 21.24 | 21.25 | 20.57 | 20.57 | 00:00:00 | | 2002-05-07 | 3,312,100 | 20.48 | 21.11 | 20.47 | 20.75 | 00:00:00 | | 2002-05-08 | 1,925,200 | 21.00 | 21.02 | 20.61 | 20.74 | 00:00:00 | | 2002-05-09 | 1,882,600 | 20.70 | 21.00 | 20.61 | 20.85 | 00:00:00 | | 2002-05-10 | 2,486,100 | 21.00 | 21.03 | 20.55 | 20.62 | 00:00:00 | | 2002-05-13 | 2,339,200 | 20.85 | 20.85 | 20.50 | 20.72 | 00:00:00 | | 2002-05-14 | 2,945,800 | 20.65 | 21.00 | 20.53 | 20.66 | 00:00:00 | | 2002-05-15 | 2,957,700 | 20.61 | 20.70 | 20.46 | 20.65 | 00:00:00 | | 2002-05-16 | 1,848,600 | 20.70 | 20.94 | 20.65 | 20.86 | 00:00:00 | | 2002-05-17 | 1,976,700 | 20.82 | 20.94 | 20.55 | 20.94 | 00:00:00 | | 2002-05-20 | 1,638,300 | 20.99 | 20.99 | 20.63 | 20.76 | 00:00:00 | | 2002-05-21 | 3,772,100 | 20.95 | 20.97 | 20.40 | 20.40 | 00:00:00 | | 2002-05-22 | 2,264,400 | 20.40 | 20.69 | 20.36 | 20.68 | 00:00:00 | | 2002-05-23 | 2,379,100 | 20.63 | 20.70 | 20.48 | 20.57 | 00:00:00 | | 2002-05-24 | 2,973,400 | 20.57 | 20.95 | 20.55 | 20.90 | 00:00:00 | | 2002-05-28 | 2,910,300 | 20.98 | 21.00 | 20.71 | 20.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
