|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 2,650,200 | 19.39 | 19.68 | 19.19 | 19.55 | 00:00:00 | 2003-10-30 | 1,919,700 | 19.55 | 19.68 | 19.50 | 19.67 | 00:00:00 | 2003-10-31 | 2,244,700 | 19.62 | 19.93 | 19.53 | 19.93 | 00:00:00 | 2003-11-03 | 2,032,700 | 19.90 | 19.93 | 19.66 | 19.88 | 00:00:00 | 2003-11-04 | 1,834,500 | 19.79 | 19.81 | 19.56 | 19.60 | 00:00:00 | 2003-11-05 | 1,677,300 | 19.60 | 19.67 | 19.38 | 19.59 | 00:00:00 | 2003-11-06 | 1,896,700 | 19.50 | 19.86 | 19.47 | 19.85 | 00:00:00 | 2003-11-07 | 2,145,400 | 19.80 | 19.95 | 19.79 | 19.86 | 00:00:00 | 2003-11-10 | 2,130,200 | 19.95 | 20.00 | 19.83 | 19.96 | 00:00:00 | 2003-11-11 | 2,126,700 | 19.86 | 20.18 | 19.85 | 20.06 | 00:00:00 | 2003-11-12 | 1,537,700 | 20.10 | 20.25 | 20.06 | 20.22 | 00:00:00 | 2003-11-13 | 1,868,700 | 20.23 | 20.41 | 20.13 | 20.24 | 00:00:00 | 2003-11-14 | 2,305,000 | 20.17 | 20.35 | 20.11 | 20.32 | 00:00:00 | 2003-11-17 | 1,627,600 | 20.34 | 20.35 | 20.13 | 20.27 | 00:00:00 | 2003-11-18 | 2,483,700 | 20.40 | 20.59 | 20.17 | 20.18 | 00:00:00 | 2003-11-19 | 2,063,900 | 20.45 | 20.63 | 20.35 | 20.57 | 00:00:00 | 2003-11-20 | 1,748,900 | 20.39 | 20.54 | 20.20 | 20.22 | 00:00:00 | 2003-11-21 | 1,474,300 | 20.18 | 20.39 | 20.16 | 20.31 | 00:00:00 | 2003-11-24 | 1,594,800 | 20.39 | 20.64 | 20.25 | 20.58 | 00:00:00 | 2003-11-25 | 1,742,900 | 20.68 | 20.74 | 20.51 | 20.64 | 00:00:00 | 2003-11-26 | 2,025,200 | 20.70 | 20.71 | 20.44 | 20.65 | 00:00:00 | 2003-11-28 | 865,700 | 20.60 | 20.63 | 20.45 | 20.55 | 00:00:00 | 2003-12-01 | 2,071,000 | 20.45 | 20.65 | 20.41 | 20.60 | 00:00:00 | 2003-12-02 | 2,569,400 | 20.52 | 20.63 | 20.36 | 20.42 | 00:00:00 | 2003-12-03 | 2,517,900 | 20.42 | 20.96 | 20.41 | 20.85 | 00:00:00 | 2003-12-04 | 2,191,100 | 20.85 | 21.14 | 20.82 | 21.12 | 00:00:00 | 2003-12-05 | 1,670,800 | 21.12 | 21.19 | 21.06 | 21.17 | 00:00:00 | 2003-12-08 | 1,734,000 | 21.08 | 21.17 | 21.06 | 21.12 | 00:00:00 | 2003-12-09 | 1,604,600 | 21.12 | 21.20 | 21.01 | 21.10 | 00:00:00 | 2003-12-10 | 1,866,600 | 21.01 | 21.05 | 20.56 | 20.70 | 00:00:00 | 2003-12-11 | 1,408,600 | 20.69 | 21.08 | 20.65 | 20.96 | 00:00:00 | 2003-12-12 | 2,243,500 | 21.00 | 21.13 | 20.91 | 20.95 | 00:00:00 | 2003-12-15 | 2,825,200 | 21.20 | 21.49 | 21.13 | 21.24 | 00:00:00 | 2003-12-16 | 1,999,400 | 21.18 | 21.25 | 21.13 | 21.20 | 00:00:00 | 2003-12-17 | 1,978,400 | 21.10 | 21.15 | 21.02 | 21.10 | 00:00:00 | 2003-12-18 | 2,883,400 | 21.05 | 21.25 | 21.02 | 21.19 | 00:00:00 | 2003-12-19 | 3,962,600 | 21.19 | 21.34 | 20.75 | 20.82 | 00:00:00 | 2003-12-22 | 3,365,600 | 20.85 | 21.03 | 20.77 | 21.01 | 00:00:00 | 2003-12-23 | 1,884,200 | 21.00 | 21.13 | 20.95 | 21.10 | 00:00:00 | 2003-12-24 | 940,700 | 20.96 | 21.05 | 20.85 | 21.00 | 00:00:00 | 2003-12-26 | 588,600 | 20.93 | 21.03 | 20.90 | 20.96 | 00:00:00 | 2003-12-29 | 2,024,000 | 21.07 | 21.46 | 21.05 | 21.46 | 00:00:00 | 2003-12-30 | 1,573,600 | 21.30 | 21.63 | 21.30 | 21.59 | 00:00:00 | 2003-12-31 | 1,641,700 | 21.65 | 21.75 | 21.57 | 21.71 | 00:00:00 | 2004-01-02 | 2,672,300 | 21.87 | 22.00 | 21.49 | 21.58 | 00:00:00 | 2004-01-05 | 2,548,000 | 21.71 | 21.85 | 21.40 | 21.78 | 00:00:00 | 2004-01-06 | 1,694,200 | 21.64 | 21.93 | 21.56 | 21.87 | 00:00:00 | 2004-01-07 | 2,047,400 | 21.77 | 21.80 | 21.35 | 21.59 | 00:00:00 | 2004-01-08 | 2,230,400 | 21.54 | 21.61 | 21.42 | 21.55 | 00:00:00 | 2004-01-09 | 2,001,600 | 21.40 | 21.55 | 21.39 | 21.49 | 00:00:00 | 2004-01-12 | 2,062,000 | 21.41 | 21.44 | 21.06 | 21.34 | 00:00:00 | 2004-01-13 | 2,110,800 | 21.26 | 21.36 | 20.90 | 21.01 | 00:00:00 | 2004-01-14 | 1,624,300 | 21.04 | 21.23 | 21.01 | 21.10 | 00:00:00 | 2004-01-15 | 1,516,500 | 21.15 | 21.18 | 20.98 | 21.18 | 00:00:00 | 2004-01-16 | 2,810,300 | 21.18 | 21.20 | 20.85 | 20.95 | 00:00:00 | 2004-01-20 | 2,659,000 | 21.00 | 21.50 | 20.91 | 21.50 | 00:00:00 | 2004-01-21 | 2,787,200 | 21.50 | 21.52 | 21.22 | 21.50 | 00:00:00 | 2004-01-22 | 7,072,300 | 21.00 | 21.00 | 20.30 | 20.49 | 00:00:00 | 2004-01-23 | 3,759,500 | 20.40 | 20.54 | 20.17 | 20.31 | 00:00:00 | 2004-01-26 | 3,075,500 | 20.35 | 20.52 | 20.27 | 20.39 | 00:00:00 | 2004-01-27 | 3,268,300 | 20.35 | 20.47 | 20.35 | 20.43 | 00:00:00 | 2004-01-28 | 3,589,500 | 20.35 | 21.06 | 20.30 | 20.73 | 00:00:00 | 2004-01-29 | 3,162,300 | 20.75 | 21.27 | 20.68 | 21.23 | 00:00:00 | 2004-01-30 | 2,774,400 | 21.23 | 21.43 | 21.13 | 21.32 | 00:00:00 | 2004-02-02 | 2,085,300 | 21.32 | 21.35 | 21.10 | 21.24 | 00:00:00 | 2004-02-03 | 2,144,600 | 21.11 | 21.34 | 21.11 | 21.28 | 00:00:00 | 2004-02-04 | 2,425,300 | 21.25 | 21.45 | 21.02 | 21.05 | 00:00:00 | 2004-02-05 | 2,074,600 | 21.10 | 21.25 | 20.96 | 21.21 | 00:00:00 | 2004-02-06 | 1,188,000 | 21.19 | 21.25 | 21.07 | 21.18 | 00:00:00 | 2004-02-09 | 1,584,600 | 21.10 | 21.20 | 20.93 | 21.13 | 00:00:00 | 2004-02-10 | 1,942,200 | 21.15 | 21.50 | 21.08 | 21.50 | 00:00:00 | 2004-02-11 | 2,239,500 | 21.40 | 21.81 | 21.27 | 21.52 | 00:00:00 | 2004-02-12 | 1,396,800 | 21.55 | 21.55 | 21.36 | 21.50 | 00:00:00 | 2004-02-13 | 2,354,300 | 21.50 | 21.62 | 21.41 | 21.59 | 00:00:00 | 2004-02-17 | 1,328,400 | 21.60 | 21.76 | 21.50 | 21.70 | 00:00:00 | 2004-02-18 | 1,918,300 | 21.71 | 21.74 | 21.29 | 21.34 | 00:00:00 | 2004-02-19 | 2,613,100 | 21.37 | 21.96 | 21.37 | 21.78 | 00:00:00 | 2004-02-20 | 2,229,700 | 21.90 | 21.95 | 21.40 | 21.61 | 00:00:00 | 2004-02-23 | 2,364,100 | 21.56 | 21.79 | 21.42 | 21.64 | 00:00:00 | 2004-02-24 | 2,691,100 | 21.67 | 21.84 | 21.53 | 21.78 | 00:00:00 | 2004-02-25 | 2,296,100 | 21.75 | 21.79 | 21.53 | 21.64 | 00:00:00 | 2004-02-26 | 2,118,300 | 21.60 | 21.79 | 21.55 | 21.72 | 00:00:00 | 2004-02-27 | 2,165,300 | 21.75 | 21.90 | 21.65 | 21.82 | 00:00:00 | 2004-03-01 | 2,201,500 | 21.90 | 22.08 | 21.77 | 21.97 | 00:00:00 | 2004-03-02 | 1,572,700 | 21.97 | 22.03 | 21.79 | 21.96 | 00:00:00 | 2004-03-03 | 1,610,500 | 21.99 | 22.04 | 21.85 | 22.00 | 00:00:00 | 2004-03-04 | 2,012,700 | 21.99 | 22.09 | 21.91 | 22.05 | 00:00:00 | 2004-03-05 | 2,101,500 | 22.05 | 22.40 | 22.00 | 22.32 | 00:00:00 | 2004-03-08 | 1,347,700 | 22.35 | 22.40 | 22.19 | 22.19 | 00:00:00 | 2004-03-09 | 3,246,300 | 22.33 | 22.65 | 22.23 | 22.62 | 00:00:00 | 2004-03-10 | 3,049,700 | 22.50 | 22.78 | 22.45 | 22.53 | 00:00:00 | 2004-03-11 | 2,723,100 | 22.53 | 22.70 | 22.36 | 22.47 | 00:00:00 | 2004-03-12 | 2,177,700 | 22.40 | 22.65 | 22.10 | 22.36 | 00:00:00 | 2004-03-15 | 1,758,800 | 22.50 | 22.55 | 22.11 | 22.13 | 00:00:00 | 2004-03-16 | 1,678,900 | 22.28 | 22.35 | 21.72 | 21.93 | 00:00:00 | 2004-03-17 | 2,135,600 | 22.25 | 22.28 | 22.00 | 22.25 | 00:00:00 | 2004-03-18 | 1,912,000 | 22.20 | 22.24 | 21.90 | 21.96 | 00:00:00 | 2004-03-19 | 2,190,900 | 21.86 | 22.02 | 21.58 | 21.65 | 00:00:00 | 2004-03-22 | 2,721,800 | 21.57 | 21.88 | 21.40 | 21.81 | 00:00:00 | 2004-03-23 | 2,130,200 | 21.78 | 21.79 | 21.45 | 21.63 | 00:00:00 | 2004-03-24 | 1,530,300 | 21.65 | 21.81 | 21.35 | 21.50 | 00:00:00 | 2004-03-25 | 1,346,100 | 21.50 | 21.80 | 21.42 | 21.80 | 00:00:00 | 2004-03-26 | 1,828,400 | 21.80 | 21.80 | 21.51 | 21.61 | 00:00:00 | 2004-03-29 | 1,523,100 | 21.60 | 21.75 | 21.55 | 21.68 | 00:00:00 | 2004-03-30 | 1,537,600 | 21.76 | 21.77 | 21.54 | 21.74 | 00:00:00 | 2004-03-31 | 1,673,200 | 21.84 | 21.94 | 21.62 | 21.86 | 00:00:00 | 2004-04-01 | 2,753,600 | 21.96 | 22.30 | 21.96 | 22.10 | 00:00:00 | 2004-04-02 | 1,355,800 | 22.29 | 22.29 | 22.04 | 22.16 | 00:00:00 | 2004-04-05 | 1,362,500 | 22.15 | 22.16 | 21.81 | 22.02 | 00:00:00 | 2004-04-06 | 1,360,100 | 21.88 | 22.10 | 21.77 | 22.00 | 00:00:00 | 2004-04-07 | 1,681,000 | 21.95 | 22.19 | 21.74 | 22.15 | 00:00:00 | 2004-04-08 | 1,033,500 | 22.18 | 22.19 | 21.82 | 21.95 | 00:00:00 | 2004-04-12 | 1,096,300 | 21.95 | 22.10 | 21.81 | 22.07 | 00:00:00 | 2004-04-13 | 1,168,700 | 22.09 | 22.09 | 21.78 | 21.85 | 00:00:00 | 2004-04-14 | 1,480,100 | 21.78 | 22.12 | 21.74 | 22.11 | 00:00:00 | 2004-04-15 | 1,390,300 | 22.15 | 22.22 | 21.83 | 21.96 | 00:00:00 | 2004-04-16 | 1,245,900 | 22.08 | 22.30 | 21.93 | 22.25 | 00:00:00 | 2004-04-19 | 1,466,600 | 22.25 | 22.42 | 22.00 | 22.42 | 00:00:00 | 2004-04-20 | 1,140,400 | 22.33 | 22.43 | 22.14 | 22.17 | 00:00:00 | 2004-04-21 | 1,503,700 | 22.10 | 22.60 | 22.10 | 22.25 | 00:00:00 | 2004-04-22 | 3,002,400 | 22.45 | 23.00 | 22.37 | 22.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|