Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gildan Activewear (NY: GIL )

37.19 -0.43 (-1.14%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 12.96 13.32 12.65 12.74 1,366,149 -0.35(-2.68%)
Feb 28, 2008 13.26 13.32 12.94 13.09 1,147,340 -0.14(-1.02%)
Feb 27, 2008 13.40 13.55 13.12 13.22 974,306 -0.25(-1.88%)
Feb 26, 2008 12.96 13.57 12.83 13.48 2,482,060 +0.66(+5.11%)
Feb 25, 2008 12.91 12.93 12.62 12.82 1,786,067 -0.01(-0.08%)
Feb 22, 2008 13.11 13.11 12.64 12.83 2,641,687 -0.22(-1.71%)
Feb 21, 2008 13.02 13.29 12.80 13.05 2,218,660 +0.24(+1.90%)
Feb 20, 2008 12.86 12.93 12.51 12.81 2,233,983 -0.16(-1.22%)
Feb 19, 2008 13.21 13.33 12.88 12.97 1,691,550 -0.11(-0.85%)
Feb 18, 2008 13.24 13.35 12.83 13.08 0 +0.00(+0.00%)
Feb 15, 2008 13.24 13.35 12.83 13.08 1,767,348 -0.12(-0.92%)
Feb 14, 2008 13.80 14.43 13.19 13.20 3,093,861 -0.48(-3.53%)
Feb 13, 2008 13.21 13.82 13.20 13.69 2,249,972 +0.56(+4.27%)
Feb 12, 2008 12.90 13.32 12.90 13.12 1,791,035 +0.20(+1.54%)
Feb 11, 2008 12.70 13.10 12.52 12.93 1,126,022 +0.20(+1.59%)
Feb 08, 2008 12.72 13.01 12.59 12.72 1,372,959 +0.17(+1.37%)
Feb 07, 2008 12.54 12.66 12.35 12.55 2,424,664 +0.01(+0.11%)
Feb 06, 2008 12.75 12.96 12.48 12.54 1,430,400 +0.08(+0.65%)
Feb 05, 2008 13.01 13.07 12.41 12.46 1,907,398 -0.65(-4.95%)
Feb 04, 2008 13.10 13.20 12.75 13.10 1,767,348 +0.17(+1.33%)
Feb 01, 2008 12.66 13.22 12.48 12.93 2,905,922 +0.46(+3.71%)
Jan 31, 2008 12.10 12.94 12.00 12.47 6,430,517 +0.42(+3.50%)
Jan 30, 2008 12.39 12.47 11.87 12.05 1,868,906 -0.21(-1.71%)
Jan 29, 2008 11.80 12.26 11.62 12.26 1,634,997 +0.74(+6.45%)
Jan 28, 2008 11.74 11.91 11.42 11.51 2,273,573 -0.37(-3.15%)
Jan 25, 2008 12.01 12.12 11.76 11.89 4,902,327 +0.25(+2.18%)
Jan 24, 2008 11.56 12.28 11.40 11.64 3,030,575 +0.35(+3.08%)
Jan 23, 2008 10.50 11.38 10.11 11.29 4,055,516 +0.46(+4.27%)
Jan 22, 2008 11.02 11.02 9.734 10.82 5,145,415 -0.66(-5.74%)
Jan 21, 2008 11.14 11.72 11.14 11.48 0 +0.00(+0.00%)
Jan 18, 2008 11.14 11.72 11.14 11.48 3,736,777 +0.46(+4.14%)
Jan 17, 2008 11.77 12.04 10.77 11.03 4,795,143 -0.78(-6.63%)
Jan 16, 2008 12.30 12.30 11.14 11.81 4,353,380 -0.43(-3.48%)
Jan 15, 2008 12.97 12.98 12.19 12.24 3,916,058 -0.70(-5.40%)
Jan 14, 2008 13.11 13.21 12.92 12.94 998,704 -0.23(-1.74%)
Jan 11, 2008 13.91 13.91 12.99 13.16 1,194,122 -0.69(-5.00%)
Jan 10, 2008 13.36 13.90 13.24 13.86 2,128,087 +0.45(+3.35%)
Jan 09, 2008 13.33 13.44 13.18 13.41 1,265,183 +0.07(+0.51%)
Jan 08, 2008 13.41 13.53 13.24 13.34 868,464 -0.11(-0.83%)
Jan 07, 2008 13.48 13.64 13.31 13.45 1,005,218 -0.01(-0.05%)
Jan 04, 2008 13.81 13.81 13.30 13.46 2,215,386 -0.46(-3.30%)
Jan 03, 2008 13.91 14.01 13.78 13.92 1,211,591 -0.05(-0.39%)
Jan 02, 2008 14.00 14.13 13.78 13.97 1,172,212 +0.07(+0.51%)
Jan 01, 2008 14.01 14.10 13.85 13.90 0 +0.00(+0.00%)
Dec 31, 2007 14.01 14.10 13.85 13.90 742,292 -0.15(-1.08%)
Dec 28, 2007 14.11 14.18 13.91 14.05 725,711 -0.04(-0.31%)
Dec 27, 2007 13.76 14.18 13.73 14.10 927,939 +0.37(+2.73%)
Dec 26, 2007 13.96 13.98 13.54 13.72 505,125 -0.24(-1.69%)
Dec 24, 2007 13.89 13.97 13.75 13.96 252,859 +0.19(+1.35%)
Dec 21, 2007 13.43 13.80 13.26 13.77 1,175,172 +0.22(+1.59%)
Dec 20, 2007 13.75 13.81 13.48 13.56 1,020,318 -0.16(-1.18%)
Dec 19, 2007 13.74 13.81 13.51 13.72 1,144,530 -0.01(-0.07%)
Dec 18, 2007 13.82 13.92 13.49 13.73 1,693,030 -0.05(-0.37%)
Dec 17, 2007 13.78 14.16 13.67 13.78 2,005,107 +0.04(+0.27%)
Dec 14, 2007 13.38 13.78 13.38 13.74 2,460,135 +0.21(+1.57%)
Dec 13, 2007 13.42 13.75 13.40 13.53 2,187,497 +0.03(+0.23%)
Dec 12, 2007 13.38 13.61 13.31 13.50 2,170,472 +0.13(+0.96%)
Dec 11, 2007 13.31 13.59 13.25 13.37 2,555,534 +0.02(+0.15%)
Dec 10, 2007 12.94 13.53 12.75 13.35 3,145,430 +0.59(+4.63%)
Dec 07, 2007 13.41 13.41 12.46 12.76 8,880,861 -0.53(-3.99%)
Dec 06, 2007 12.68 13.29 12.67 13.29 2,490,691 +0.66(+5.21%)
Dec 05, 2007 12.76 12.97 12.50 12.63 2,361,597 -0.11(-0.85%)
Dec 04, 2007 12.55 12.77 12.29 12.74 2,525,926 +0.01(+0.08%)
Dec 03, 2007 12.77 12.89 12.48 12.73 1,365,886 -0.15(-1.18%)
Nov 30, 2007 13.09 13.32 12.73 12.88 1,523,372 +0.08(+0.61%)
Nov 29, 2007 12.99 13.37 12.75 12.80 2,528,590 -0.41(-3.07%)
Nov 28, 2007 12.85 13.33 12.74 13.21 1,573,733 +0.36(+2.79%)
Nov 27, 2007 12.51 12.90 12.50 12.85 1,110,033 +0.24(+1.93%)
Nov 26, 2007 13.21 13.21 12.58 12.61 1,561,271 -0.74(-5.52%)
Nov 23, 2007 12.92 13.37 12.72 13.34 376,384 +0.78(+6.21%)
Nov 21, 2007 12.94 12.97 12.29 12.56 1,948,554 -0.56(-4.30%)
Nov 20, 2007 13.12 13.34 12.91 13.13 1,583,478 +0.04(+0.28%)
Nov 19, 2007 13.81 14.00 13.05 13.09 1,962,994 -0.97(-6.89%)
Nov 16, 2007 14.04 14.37 13.69 14.06 1,419,149 +0.23(+1.64%)
Nov 15, 2007 14.31 14.82 13.58 13.83 873,459 -0.19(-1.35%)
Nov 14, 2007 13.70 14.26 13.70 14.02 1,978,459 +0.39(+2.87%)
Nov 13, 2007 13.66 13.75 13.29 13.63 1,735,075 +0.28(+2.07%)
Nov 12, 2007 13.69 13.80 13.33 13.35 1,459,121 -0.21(-1.57%)
Nov 09, 2007 13.87 13.92 13.39 13.57 1,157,111 -0.42(-2.97%)
Nov 08, 2007 13.89 14.23 13.46 13.98 1,369,998 -0.16(-1.10%)
Nov 07, 2007 14.36 14.57 14.04 14.14 1,073,318 -0.31(-2.17%)
Nov 06, 2007 14.20 14.61 14.13 14.45 1,406,417 +0.18(+1.28%)
Nov 05, 2007 14.41 14.67 13.87 14.27 2,786,430 -0.57(-3.85%)
Nov 02, 2007 15.44 15.69 14.73 14.84 1,848,772 -0.28(-1.85%)
Nov 01, 2007 15.31 15.40 15.03 15.12 2,294,681 -0.05(-0.36%)
Oct 31, 2007 15.44 15.59 15.08 15.17 2,113,475 -0.08(-0.53%)
Oct 30, 2007 15.31 15.31 15.13 15.26 1,264,295 +0.02(+0.15%)
Oct 29, 2007 15.32 15.39 15.14 15.23 1,225,507 +0.03(+0.22%)
Oct 26, 2007 15.44 15.57 14.98 15.20 1,090,491 +0.27(+1.81%)
Oct 25, 2007 15.03 15.13 14.41 14.93 1,725,600 +0.55(+3.83%)
Oct 24, 2007 14.39 14.56 14.19 14.38 1,405,529 -0.11(-0.79%)
Oct 23, 2007 14.00 14.53 13.97 14.49 935,637 +0.65(+4.68%)
Oct 22, 2007 14.08 14.08 13.67 13.84 1,066,804 -0.15(-1.09%)
Oct 19, 2007 14.35 14.35 13.95 14.00 602,538 -0.19(-1.33%)
Oct 18, 2007 14.16 14.27 13.98 14.19 1,365,557 +0.07(+0.48%)
Oct 17, 2007 14.04 14.22 13.89 14.12 1,157,999 +0.11(+0.80%)
Oct 16, 2007 13.74 14.11 13.69 14.01 825,493 +0.25(+1.79%)
Oct 15, 2007 13.88 13.89 13.66 13.76 876,124 -0.07(-0.54%)
Oct 12, 2007 13.59 13.88 13.59 13.83 1,275,842 +0.27(+2.02%)
Oct 11, 2007 13.57 13.72 13.51 13.56 723,046 +0.12(+0.88%)
Oct 10, 2007 13.48 13.53 13.34 13.44 1,176,357 +0.01(+0.08%)
Oct 09, 2007 13.30 13.55 13.24 13.43 867,537 +0.17(+1.30%)
Oct 08, 2007 13.78 13.82 13.12 13.26 656,723 -0.45(-3.30%)
Oct 05, 2007 13.35 13.75 13.35 13.71 769,532 +0.51(+3.86%)
Oct 04, 2007 13.32 13.34 12.97 13.20 620,304 -0.05(-0.41%)
Oct 03, 2007 13.35 13.44 13.24 13.26 956,363 -0.17(-1.26%)
Oct 02, 2007 13.37 13.59 13.31 13.43 708,538 -0.06(-0.45%)
Oct 01, 2007 13.37 13.71 13.35 13.49 2,084,162 +0.18(+1.37%)
Sep 28, 2007 13.15 13.51 13.11 13.30 2,269,810 +0.17(+1.29%)
Sep 27, 2007 13.13 13.17 12.92 13.13 1,265,775 +0.23(+1.78%)
Sep 26, 2007 13.04 13.16 12.84 12.90 548,947 +0.08(+0.66%)
Sep 25, 2007 12.64 12.83 12.49 12.82 565,824 +0.01(+0.08%)
Sep 24, 2007 13.06 13.17 12.79 12.81 613,198 -0.18(-1.38%)
Sep 21, 2007 12.36 13.25 12.22 12.99 3,369,184 +0.74(+6.01%)
Sep 20, 2007 12.16 12.43 12.03 12.25 2,385,580 +0.14(+1.17%)
Sep 19, 2007 12.10 12.28 11.87 12.11 1,666,678 -0.02(-0.17%)
Sep 18, 2007 11.46 12.18 10.98 12.13 3,516,044 +1.44(+13.42%)
Sep 17, 2007 10.75 10.80 10.51 10.70 693,437 -0.09(-0.88%)
Sep 14, 2007 10.88 10.88 10.71 10.79 523,779 -0.19(-1.69%)
Sep 13, 2007 10.79 11.00 10.63 10.98 1,097,597 +0.19(+1.72%)
Sep 12, 2007 11.06 11.06 10.79 10.79 479,366 -0.22(-2.02%)
Sep 11, 2007 10.90 11.09 10.82 11.01 938,598 +0.24(+2.26%)
Sep 10, 2007 10.87 10.91 10.50 10.77 777,822 +0.00(+0.03%)
Sep 07, 2007 10.80 10.89 10.71 10.77 374,847 -0.04(-0.41%)
Sep 06, 2007 10.97 10.98 10.74 10.81 386,098 -0.05(-0.50%)
Sep 05, 2007 11.03 11.03 10.82 10.87 347,311 -0.13(-1.17%)
Sep 04, 2007 10.91 11.02 10.76 10.99 1,453,791 +0.05(+0.43%)
Aug 31, 2007 10.91 11.02 10.82 10.95 448,277 +0.27(+2.50%)
Aug 30, 2007 10.54 10.72 10.53 10.68 707,650 +0.05(+0.44%)
Aug 29, 2007 10.66 10.72 10.56 10.63 822,236 +0.12(+1.19%)
Aug 28, 2007 10.74 10.81 10.47 10.51 791,739 -0.37(-3.45%)
Aug 27, 2007 11.02 11.03 10.63 10.88 1,033,642 -0.12(-1.11%)
Aug 24, 2007 10.89 11.02 10.74 11.00 824,012 +0.16(+1.43%)
Aug 23, 2007 11.13 11.19 10.76 10.85 1,498,204 -0.23(-2.07%)
Aug 22, 2007 10.83 11.16 10.82 11.08 1,592,064 +0.40(+3.70%)
Aug 21, 2007 10.70 10.78 10.41 10.68 1,204,781 +0.06(+0.54%)
Aug 20, 2007 10.92 11.04 10.42 10.63 1,682,963 -0.06(-0.57%)
Aug 17, 2007 10.82 11.04 10.50 10.69 1,958,029 +0.27(+2.56%)
Aug 16, 2007 10.28 10.51 9.902 10.42 2,758,651 -0.07(-0.71%)
Aug 15, 2007 10.75 10.83 10.34 10.49 2,448,351 -0.38(-3.51%)
Aug 14, 2007 11.67 11.68 10.85 10.88 1,789,259 -0.67(-5.77%)
Aug 13, 2007 11.94 11.97 11.40 11.54 1,375,624 -0.28(-2.37%)
Aug 10, 2007 11.93 12.18 11.76 11.82 1,795,477 -0.19(-1.60%)
Aug 09, 2007 11.98 12.23 11.81 12.01 1,587,031 +0.02(+0.17%)
Aug 08, 2007 11.82 12.03 11.70 11.99 1,766,756 +0.19(+1.60%)
Aug 07, 2007 11.14 11.85 11.02 11.80 1,370,887 +0.65(+5.81%)
Aug 06, 2007 10.85 11.18 10.68 11.16 1,291,831 +0.20(+1.82%)
Aug 03, 2007 11.16 11.23 10.92 10.96 1,594,137 -0.16(-1.40%)
Aug 02, 2007 11.22 11.49 11.01 11.11 2,792,701 -0.22(-1.97%)
Aug 01, 2007 11.64 11.64 11.13 11.33 2,035,145 -0.23(-1.96%)
Jul 31, 2007 11.58 11.82 11.46 11.56 1,478,070 +0.08(+0.74%)
Jul 30, 2007 11.31 11.53 11.29 11.48 1,798,734 +0.10(+0.89%)
Jul 27, 2007 11.04 11.39 10.98 11.38 1,188,200 +0.21(+1.84%)
Jul 26, 2007 11.39 11.40 11.02 11.17 1,530,774 -0.42(-3.59%)
Jul 25, 2007 11.85 11.94 11.34 11.58 697,287 -0.18(-1.55%)
Jul 24, 2007 11.99 12.01 11.73 11.77 373,959 -0.20(-1.64%)
Jul 23, 2007 11.76 11.99 11.74 11.96 356,785 +0.21(+1.75%)
Jul 20, 2007 11.92 11.98 11.73 11.76 790,258 -0.21(-1.75%)
Jul 19, 2007 12.11 12.11 11.94 11.97 550,723 -0.03(-0.28%)
Jul 18, 2007 12.14 12.16 11.82 12.00 1,033,939 -0.14(-1.11%)
Jul 17, 2007 11.93 12.16 11.83 12.13 810,688 +0.23(+1.96%)
Jul 16, 2007 11.81 12.00 11.70 11.90 733,409 +0.15(+1.26%)
Jul 13, 2007 11.73 11.76 11.51 11.75 998,408 +0.08(+0.67%)
Jul 12, 2007 11.60 11.70 11.48 11.68 1,180,502 +0.10(+0.88%)
Jul 11, 2007 11.74 11.77 11.55 11.57 960,805 -0.15(-1.24%)
Jul 10, 2007 11.97 11.98 11.68 11.72 708,538 -0.25(-2.12%)
Jul 09, 2007 12.08 12.15 11.97 11.97 1,030,682 -0.10(-0.84%)
Jul 06, 2007 11.99 12.15 11.83 12.07 616,158 +0.10(+0.87%)
Jul 05, 2007 11.42 11.99 11.17 11.97 2,122,950 +0.57(+4.98%)
Jul 03, 2007 11.37 11.51 11.29 11.40 1,060,883 +0.01(+0.06%)
Jul 02, 2007 11.71 11.71 11.27 11.40 1,064,140 -0.19(-1.60%)
Jun 29, 2007 11.83 11.83 11.58 11.58 812,761 -0.14(-1.15%)
Jun 28, 2007 11.71 11.84 11.56 11.72 876,420 -0.15(-1.28%)
Jun 27, 2007 11.63 11.87 11.35 11.87 1,263,407 +0.24(+2.03%)
Jun 26, 2007 11.99 12.05 11.58 11.63 1,296,272 -0.37(-3.07%)
Jun 25, 2007 12.15 12.23 11.87 12.00 977,682 -0.12(-1.00%)
Jun 22, 2007 11.93 12.21 11.87 12.12 667,678 +0.15(+1.24%)
Jun 21, 2007 12.10 12.14 11.81 11.97 1,571,930 -0.16(-1.31%)
Jun 20, 2007 12.23 12.26 12.12 12.13 887,671 -0.09(-0.77%)
Jun 19, 2007 12.34 12.37 12.05 12.23 690,180 -0.12(-0.98%)
Jun 18, 2007 12.46 12.73 12.33 12.35 1,461,193 +0.09(+0.74%)
Jun 15, 2007 12.05 12.27 11.94 12.26 678,929 +0.24(+2.00%)
Jun 14, 2007 11.84 12.03 11.81 12.02 576,187 +0.23(+1.98%)
Jun 13, 2007 11.74 11.84 11.58 11.78 630,371 +0.06(+0.49%)
Jun 12, 2007 11.67 11.78 11.65 11.73 605,499 +0.02(+0.14%)
Jun 11, 2007 11.65 11.79 11.63 11.71 620,600 +0.03(+0.29%)
Jun 08, 2007 11.38 11.76 11.34 11.68 524,075 +0.04(+0.38%)
Jun 07, 2007 11.83 11.86 11.59 11.63 716,236 -0.25(-2.13%)
Jun 06, 2007 11.86 11.91 11.77 11.88 611,317 -0.03(-0.26%)
Jun 05, 2007 12.02 12.08 11.86 11.92 576,483 -0.18(-1.51%)
Jun 04, 2007 11.96 12.13 11.87 12.10 792,035 +0.16(+1.36%)
Jun 01, 2007 11.92 12.13 11.91 11.94 868,425 +0.13(+1.12%)
May 31, 2007 11.57 11.98 11.49 11.80 1,481,031 +0.27(+2.37%)
May 30, 2007 11.43 11.65 11.36 11.53 923,498 +0.10(+0.86%)
May 29, 2007 11.68 11.72 11.35 11.43 1,258,447 +5.60(+96.00%)
May 25, 2007 5.862 5.910 5.806 5.833 1,400,495 +0.05(+0.92%)
May 24, 2007 5.980 5.996 5.727 5.780 2,029,978 -0.19(-3.22%)
May 23, 2007 6.082 6.130 5.946 5.972 1,153,203 -0.11(-1.75%)
May 22, 2007 6.079 6.122 6.058 6.078 2,617,417 -0.10(-1.57%)
May 21, 2007 5.936 6.179 5.936 6.176 887,079 +0.26(+4.32%)
May 18, 2007 5.902 5.936 5.888 5.920 1,134,016 +0.04(+0.63%)
May 17, 2007 5.955 5.962 5.865 5.883 2,634,590 -0.06(-1.08%)
May 16, 2007 5.970 6.108 5.888 5.947 1,648,025 +0.04(+0.76%)
May 15, 2007 5.872 5.921 5.872 5.902 1,831,007 +0.06(+0.98%)
May 14, 2007 5.763 5.864 5.763 5.845 1,704,282 +0.08(+1.35%)
May 11, 2007 5.726 5.768 5.726 5.767 781,079 +0.04(+0.68%)
May 10, 2007 5.654 5.791 5.698 5.728 1,835,745 -0.02(-0.34%)
May 09, 2007 5.725 5.796 5.675 5.747 1,713,756 -0.01(-0.19%)
May 08, 2007 5.552 5.791 5.552 5.758 2,673,673 +0.18(+3.21%)
May 07, 2007 5.476 5.609 5.476 5.579 1,507,087 +0.12(+2.13%)
May 04, 2007 5.404 5.476 5.372 5.463 1,425,959 +0.08(+1.55%)
May 03, 2007 5.478 5.528 5.103 5.379 5,560,531 -0.12(-2.15%)
May 02, 2007 5.371 5.566 5.360 5.498 2,058,995 +0.11(+2.04%)
May 01, 2007 5.372 5.395 5.332 5.388 1,096,117 +0.01(+0.17%)
Apr 30, 2007 5.401 5.411 5.340 5.378 1,171,323 -0.01(-0.25%)
Apr 27, 2007 5.328 5.436 5.300 5.392 853,325 +0.04(+0.82%)
Apr 26, 2007 5.308 5.357 5.294 5.348 1,219,882 -0.00(-0.08%)
Apr 25, 2007 5.362 5.387 5.331 5.352 2,149,598 -0.00(-0.06%)
Apr 24, 2007 5.409 5.426 5.330 5.356 1,152,966 -0.06(-1.05%)
Apr 23, 2007 5.463 5.505 5.378 5.412 1,176,653 -0.02(-0.45%)
Apr 20, 2007 5.415 5.474 5.415 5.437 900,107 +0.03(+0.50%)
Apr 19, 2007 5.438 5.441 5.379 5.410 1,035,715 -0.08(-1.45%)
Apr 18, 2007 5.515 5.535 5.462 5.489 1,342,462 -0.02(-0.35%)
Apr 17, 2007 5.410 5.541 5.404 5.508 1,067,100 +0.09(+1.70%)
Apr 16, 2007 5.354 5.416 5.334 5.416 824,308 +0.14(+2.57%)
Apr 13, 2007 5.335 5.360 5.233 5.281 934,453 -0.06(-1.17%)
Apr 12, 2007 5.261 5.357 5.250 5.343 1,038,676 +0.05(+0.94%)
Apr 11, 2007 5.319 5.335 5.286 5.293 1,186,720 -0.04(-0.68%)
Apr 10, 2007 5.358 5.360 5.292 5.330 1,681,779 -0.01(-0.16%)
Apr 09, 2007 5.355 5.355 5.299 5.338 1,183,167 +0.01(+0.13%)
Apr 05, 2007 5.336 5.381 5.309 5.331 1,638,550 +0.07(+1.27%)
Apr 04, 2007 5.091 5.378 5.058 5.264 3,419,223 +0.17(+3.40%)
Apr 03, 2007 4.976 5.097 4.951 5.091 1,009,067 +0.13(+2.67%)
Apr 02, 2007 4.969 5.029 4.946 4.959 1,566,897 -0.01(-0.20%)
Mar 30, 2007 4.976 5.009 4.940 4.969 862,800 -0.02(-0.34%)
Mar 29, 2007 5.107 5.121 4.965 4.986 1,029,201 -0.08(-1.60%)
Mar 28, 2007 4.952 5.132 4.920 5.067 2,233,095 +0.17(+3.45%)
Mar 27, 2007 4.754 4.932 4.741 4.898 1,802,583 +0.14(+2.91%)
Mar 26, 2007 4.803 4.809 4.734 4.760 669,750 -0.06(-1.19%)
Mar 23, 2007 4.830 4.844 4.800 4.817 445,908 -0.02(-0.45%)
Mar 22, 2007 4.816 4.896 4.815 4.839 905,436 +0.02(+0.35%)
Mar 21, 2007 4.790 4.831 4.756 4.822 576,779 +0.03(+0.67%)
Mar 20, 2007 4.678 4.822 4.658 4.790 839,113 +0.10(+2.23%)
Mar 19, 2007 4.665 4.725 4.641 4.685 679,225 +0.02(+0.43%)
Mar 16, 2007 4.686 4.704 4.651 4.665 469,003 -0.02(-0.45%)
Mar 15, 2007 4.669 4.743 4.651 4.686 471,964 +0.02(+0.36%)
Mar 14, 2007 4.730 4.730 4.632 4.669 1,280,284 +0.02(+0.36%)
Mar 13, 2007 4.677 4.729 4.639 4.652 897,146 -0.02(-0.52%)
Mar 12, 2007 4.597 4.687 4.549 4.677 1,220,474 +0.07(+1.45%)
Mar 09, 2007 4.492 4.723 4.489 4.610 2,205,262 +0.13(+2.84%)
Mar 08, 2007 4.375 4.483 4.375 4.483 1,473,925 +0.11(+2.51%)
Mar 07, 2007 4.304 4.397 4.304 4.373 1,502,942 +0.06(+1.37%)
Mar 06, 2007 4.385 4.386 4.228 4.314 717,717 +0.05(+1.29%)
Mar 05, 2007 4.272 4.310 4.212 4.259 1,231,133 -0.03(-0.77%)
Mar 02, 2007 4.412 4.438 4.261 4.292 2,112,291 -0.12(-2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.