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

Gildan Activewear (NY: GIL )

37.62 +2.07 (+5.82%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2005 2.622 2.842 2.622 2.815 1,940,073 +0.16(+5.94%)
Aug 30, 2005 2.700 2.700 2.576 2.657 1,467,636 -0.04(-1.60%)
Aug 29, 2005 2.770 2.770 2.696 2.700 852,519 -0.07(-2.65%)
Aug 26, 2005 2.779 2.794 2.760 2.774 454,677 -0.01(-0.21%)
Aug 25, 2005 2.789 2.796 2.768 2.779 253,387 -0.01(-0.24%)
Aug 24, 2005 2.774 2.790 2.774 2.786 623,404 +0.01(+0.52%)
Aug 23, 2005 2.774 2.789 2.760 2.772 868,504 -0.00(-0.03%)
Aug 22, 2005 2.816 2.830 2.748 2.773 459,413 -0.03(-0.94%)
Aug 19, 2005 2.762 2.804 2.762 2.799 308,446 +0.03(+1.22%)
Aug 18, 2005 2.811 2.812 2.762 2.765 537,560 -0.05(-1.62%)
Aug 17, 2005 2.819 2.855 2.795 2.811 369,425 -0.03(-0.89%)
Aug 16, 2005 2.855 2.855 2.811 2.836 770,819 -0.02(-0.80%)
Aug 15, 2005 2.866 2.902 2.838 2.859 811,077 -0.00(-0.12%)
Aug 12, 2005 2.804 2.870 2.804 2.862 795,092 +0.06(+2.08%)
Aug 11, 2005 2.766 2.812 2.766 2.804 1,112,419 +0.04(+1.28%)
Aug 10, 2005 2.755 2.782 2.735 2.768 695,040 +0.02(+0.77%)
Aug 09, 2005 2.822 2.846 2.741 2.747 555,913 -0.03(-0.94%)
Aug 08, 2005 2.733 2.791 2.733 2.774 909,354 +0.05(+1.80%)
Aug 05, 2005 2.719 2.728 2.708 2.725 935,403 -0.04(-1.50%)
Aug 04, 2005 2.689 2.766 2.672 2.766 1,498,421 +0.09(+3.38%)
Aug 03, 2005 2.490 2.698 2.479 2.676 1,899,816 +0.13(+5.01%)
Aug 02, 2005 2.539 2.569 2.496 2.548 798,052 -0.02(-0.92%)
Aug 01, 2005 2.470 2.573 2.466 2.572 684,975 +0.09(+3.78%)
Jul 29, 2005 2.400 2.478 2.397 2.478 458,821 +0.07(+3.09%)
Jul 28, 2005 2.382 2.424 2.382 2.404 928,299 -0.00(-0.14%)
Jul 27, 2005 2.420 2.448 2.377 2.407 1,542,231 -0.07(-2.86%)
Jul 26, 2005 2.479 2.483 2.463 2.478 268,780 -0.00(-0.03%)
Jul 25, 2005 2.502 2.502 2.458 2.479 484,870 -0.02(-0.71%)
Jul 22, 2005 2.480 2.497 2.458 2.497 279,436 +0.01(+0.44%)
Jul 21, 2005 2.511 2.513 2.467 2.486 422,115 -0.01(-0.44%)
Jul 20, 2005 2.475 2.499 2.473 2.497 433,364 +0.01(+0.48%)
Jul 19, 2005 2.437 2.495 2.430 2.485 643,533 +0.06(+2.33%)
Jul 18, 2005 2.423 2.448 2.396 2.428 655,966 +0.00(+0.17%)
Jul 15, 2005 2.448 2.454 2.416 2.424 660,702 -0.05(-2.01%)
Jul 14, 2005 2.493 2.502 2.453 2.474 1,393,632 -0.04(-1.45%)
Jul 13, 2005 2.544 2.593 2.477 2.510 2,029,470 +0.04(+1.78%)
Jul 12, 2005 2.411 2.466 2.411 2.466 430,403 +0.07(+2.93%)
Jul 11, 2005 2.413 2.432 2.395 2.396 365,280 -0.00(-0.18%)
Jul 08, 2005 2.390 2.432 2.386 2.400 312,590 +0.01(+0.42%)
Jul 07, 2005 2.352 2.390 2.325 2.390 363,504 +0.04(+1.62%)
Jul 06, 2005 2.341 2.411 2.341 2.352 798,052 +0.06(+2.47%)
Jul 05, 2005 2.263 2.301 2.263 2.296 1,275,227 +0.03(+1.42%)
Jul 01, 2005 2.217 2.276 2.214 2.263 296,605 +0.04(+1.71%)
Jun 30, 2005 2.196 2.241 2.195 2.225 490,198 +0.04(+1.89%)
Jun 29, 2005 2.195 2.195 2.143 2.184 558,281 +0.00(+0.04%)
Jun 28, 2005 2.157 2.187 2.147 2.183 311,406 +0.03(+1.21%)
Jun 27, 2005 2.144 2.168 2.122 2.157 332,127 +0.01(+0.59%)
Jun 24, 2005 2.133 2.158 2.122 2.144 197,145 +0.01(+0.36%)
Jun 23, 2005 2.111 2.161 2.107 2.137 478,950 +0.03(+1.57%)
Jun 22, 2005 2.128 2.128 2.078 2.104 358,176 -0.02(-1.07%)
Jun 21, 2005 2.143 2.143 2.122 2.127 271,148 -0.02(-0.87%)
Jun 20, 2005 2.157 2.157 2.122 2.145 228,522 -0.01(-0.63%)
Jun 17, 2005 2.149 2.160 2.144 2.159 528,088 +0.01(+0.43%)
Jun 16, 2005 2.120 2.159 2.114 2.149 435,732 +0.04(+1.76%)
Jun 15, 2005 2.103 2.132 2.103 2.112 323,246 +0.02(+1.05%)
Jun 14, 2005 2.078 2.096 2.074 2.090 190,040 +0.01(+0.69%)
Jun 13, 2005 2.062 2.076 2.056 2.076 504,407 +0.02(+0.74%)
Jun 10, 2005 2.101 2.132 2.047 2.061 228,522 -0.04(-2.05%)
Jun 09, 2005 2.059 2.105 2.036 2.104 265,820 +0.04(+2.13%)
Jun 08, 2005 2.126 2.137 2.009 2.060 1,484,804 -0.06(-2.71%)
Jun 07, 2005 2.132 2.132 2.111 2.117 929,483 -0.02(-0.75%)
Jun 06, 2005 2.138 2.158 2.116 2.133 792,724 -0.01(-0.32%)
Jun 03, 2005 2.171 2.191 2.136 2.140 546,441 -0.02(-0.86%)
Jun 02, 2005 2.099 2.175 2.099 2.159 1,353,374 +0.04(+1.87%)
Jun 01, 2005 2.141 2.160 2.099 2.119 617,484 +1.05(+97.91%)
May 31, 2005 1.023 1.077 1.019 1.071 2,550,454 +0.05(+5.10%)
May 27, 2005 0.9860 1.036 0.9860 1.019 1,599,658 +0.03(+3.50%)
May 26, 2005 0.9875 0.9896 0.9805 0.9843 396,658 -0.00(-0.26%)
May 25, 2005 0.9900 0.9934 0.9795 0.9869 448,756 +0.00(+0.00%)
May 24, 2005 0.9902 0.9902 0.9755 0.9869 545,849 -0.01(-0.57%)
May 23, 2005 0.9734 1.007 0.9693 0.9926 782,660 +0.02(+1.97%)
May 20, 2005 0.9778 0.9778 0.9628 0.9734 420,339 -0.00(-0.24%)
May 19, 2005 0.9668 0.9761 0.9651 0.9757 369,425 -2.88(-74.69%)
May 18, 2005 3.835 3.870 3.822 3.855 5,806,605 +0.02(+0.48%)
May 17, 2005 3.822 3.841 3.809 3.836 4,385,739 +0.02(+0.55%)
May 16, 2005 3.847 3.850 3.812 3.815 3,163,794 -0.03(-0.73%)
May 13, 2005 3.871 3.875 3.807 3.843 10,372,320 -0.07(-1.66%)
May 12, 2005 3.911 3.939 3.877 3.908 14,369,689 -0.00(-0.09%)
May 11, 2005 3.932 3.932 3.892 3.911 19,589,002 -0.02(-0.54%)
May 10, 2005 3.813 3.932 3.813 3.932 13,924,485 +0.11(+2.87%)
May 09, 2005 3.789 3.822 3.771 3.822 5,939,219 +0.01(+0.38%)
May 06, 2005 3.885 3.889 3.800 3.808 15,023,287 -0.03(-0.90%)
May 05, 2005 3.800 3.936 3.716 3.843 19,560,586 +0.11(+2.87%)
May 04, 2005 3.661 3.761 3.661 3.735 6,772,793 +0.08(+2.17%)
May 03, 2005 3.591 3.657 3.591 3.656 8,638,864 +0.07(+1.81%)
May 02, 2005 3.568 3.602 3.566 3.591 5,607,683 +0.02(+0.69%)
Apr 29, 2005 3.580 3.594 3.531 3.567 8,439,943 -0.01(-0.17%)
Apr 28, 2005 3.598 3.598 3.572 3.572 10,144,982 -0.03(-0.87%)
Apr 27, 2005 3.647 3.647 3.578 3.604 7,634,785 -0.05(-1.30%)
Apr 26, 2005 3.695 3.695 3.633 3.651 4,423,629 -0.04(-1.21%)
Apr 25, 2005 3.757 3.779 3.696 3.696 4,082,621 -0.06(-1.60%)
Apr 22, 2005 3.719 3.766 3.703 3.756 4,395,211 +0.04(+1.00%)
Apr 21, 2005 3.790 3.790 3.717 3.719 2,718,589 -0.06(-1.50%)
Apr 20, 2005 3.775 3.788 3.765 3.775 8,979,872 +0.01(+0.20%)
Apr 19, 2005 3.686 3.781 3.686 3.768 5,029,865 +0.08(+2.22%)
Apr 18, 2005 3.676 3.691 3.644 3.686 6,109,723 +0.01(+0.18%)
Apr 15, 2005 3.674 3.710 3.669 3.679 7,123,273 -0.05(-1.40%)
Apr 14, 2005 3.874 3.877 3.708 3.731 20,981,452 -0.14(-3.68%)
Apr 13, 2005 3.914 3.919 3.847 3.874 9,652,415 +0.01(+0.15%)
Apr 12, 2005 3.834 3.879 3.834 3.868 7,236,943 +0.03(+0.84%)
Apr 11, 2005 3.953 3.953 3.808 3.836 16,595,712 -0.10(-2.51%)
Apr 08, 2005 3.910 3.953 3.902 3.935 15,932,642 +0.02(+0.63%)
Apr 07, 2005 3.835 3.920 3.797 3.910 24,287,332 +0.09(+2.37%)
Apr 06, 2005 3.843 3.868 3.740 3.820 58,407,056 +0.21(+5.88%)
Apr 05, 2005 3.513 3.610 3.513 3.608 13,858,178 +0.10(+2.77%)
Apr 04, 2005 3.545 3.545 3.463 3.511 5,882,384 -0.03(-0.98%)
Apr 01, 2005 3.610 3.615 3.531 3.545 3,836,337 -0.04(-1.22%)
Mar 31, 2005 3.558 3.589 3.556 3.589 8,724,116 +0.05(+1.29%)
Mar 30, 2005 3.568 3.589 3.544 3.544 5,986,581 -0.01(-0.36%)
Mar 29, 2005 3.570 3.589 3.556 3.556 5,001,447 +0.00(+0.05%)
Mar 28, 2005 3.638 3.672 3.547 3.555 7,274,833 -0.04(-1.15%)
Mar 24, 2005 3.578 3.627 3.577 3.596 8,790,423 +0.02(+0.52%)
Mar 23, 2005 3.595 3.598 3.556 3.578 1,847,125 -0.04(-1.00%)
Mar 22, 2005 3.623 3.640 3.598 3.614 3,561,636 -0.00(-0.05%)
Mar 21, 2005 3.599 3.623 3.599 3.616 2,358,637 +0.02(+0.49%)
Mar 18, 2005 3.572 3.619 3.566 3.598 5,816,077 +0.03(+0.78%)
Mar 17, 2005 3.581 3.587 3.557 3.570 4,129,983 -0.01(-0.21%)
Mar 16, 2005 3.615 3.615 3.564 3.578 1,515,590 -0.04(-1.03%)
Mar 15, 2005 3.632 3.643 3.612 3.615 2,036,574 -0.01(-0.23%)
Mar 14, 2005 3.632 3.632 3.619 3.623 3,836,337 -0.01(-0.23%)
Mar 11, 2005 3.605 3.639 3.587 3.632 5,853,967 +0.02(+0.51%)
Mar 10, 2005 3.691 3.691 3.589 3.613 5,171,951 -0.08(-2.19%)
Mar 09, 2005 3.708 3.734 3.694 3.694 8,563,084 -0.01(-0.36%)
Mar 08, 2005 3.741 3.775 3.691 3.708 4,935,140 +0.01(+0.16%)
Mar 07, 2005 3.703 3.736 3.659 3.702 6,308,644 +0.03(+0.78%)
Mar 04, 2005 3.491 3.762 3.475 3.673 12,105,776 +0.22(+6.49%)
Mar 03, 2005 3.463 3.466 3.408 3.449 5,020,392 -0.02(-0.49%)
Mar 02, 2005 3.442 3.511 3.382 3.466 26,409,158 +0.07(+2.09%)
Mar 01, 2005 3.355 3.403 3.355 3.395 7,000,132 +0.03(+1.03%)
Feb 28, 2005 3.300 3.370 3.300 3.360 3,447,967 +0.03(+0.94%)
Feb 25, 2005 3.368 3.378 3.326 3.329 2,889,093 -0.04(-1.23%)
Feb 24, 2005 3.387 3.391 3.353 3.371 2,614,393 -0.04(-1.31%)
Feb 23, 2005 3.413 3.419 3.378 3.415 14,180,240 -0.01(-0.17%)
Feb 22, 2005 3.371 3.442 3.339 3.421 3,533,219 +0.05(+1.50%)
Feb 18, 2005 3.353 3.382 3.353 3.371 2,832,259 -0.04(-1.16%)
Feb 17, 2005 3.401 3.420 3.398 3.410 1,733,456 +0.01(+0.27%)
Feb 16, 2005 3.407 3.412 3.385 3.401 3,249,046 -0.03(-0.86%)
Feb 15, 2005 3.412 3.437 3.412 3.431 1,392,448 +0.02(+0.59%)
Feb 14, 2005 3.404 3.427 3.391 3.410 4,016,314 -0.00(-0.02%)
Feb 11, 2005 3.361 3.429 3.361 3.411 5,209,841 +0.04(+1.28%)
Feb 10, 2005 3.361 3.395 3.361 3.368 3,646,888 -0.00(-0.05%)
Feb 09, 2005 3.379 3.379 3.339 3.370 7,435,864 -0.01(-0.40%)
Feb 08, 2005 3.258 3.383 3.236 3.383 6,213,919 +0.14(+4.16%)
Feb 07, 2005 3.241 3.252 3.218 3.248 5,228,786 +0.00(+0.10%)
Feb 04, 2005 3.173 3.271 3.160 3.245 4,584,660 +0.07(+2.26%)
Feb 03, 2005 3.136 3.177 3.125 3.173 7,189,581 +0.03(+1.05%)
Feb 02, 2005 3.127 3.153 3.111 3.140 26,522,828 +0.01(+0.46%)
Feb 01, 2005 3.089 3.127 3.070 3.126 8,619,919 +0.04(+1.18%)
Jan 31, 2005 3.032 3.099 3.025 3.089 15,771,610 +0.06(+2.04%)
Jan 28, 2005 2.985 3.045 2.985 3.028 2,548,086 +0.04(+1.44%)
Jan 27, 2005 3.006 3.007 2.978 2.985 1,885,015 -0.01(-0.23%)
Jan 26, 2005 2.996 3.007 2.990 2.991 2,093,408 -0.00(-0.11%)
Jan 25, 2005 3.010 3.010 2.980 2.995 2,908,038 -0.03(-0.84%)
Jan 24, 2005 3.032 3.034 3.011 3.020 1,581,897 -0.01(-0.33%)
Jan 21, 2005 2.973 3.034 2.973 3.030 1,894,487 +0.06(+2.02%)
Jan 20, 2005 2.934 2.984 2.922 2.970 2,671,227 +0.03(+0.95%)
Jan 19, 2005 2.894 2.951 2.891 2.942 5,029,865 +0.06(+1.96%)
Jan 18, 2005 2.876 2.897 2.865 2.886 3,144,849 +0.02(+0.65%)
Jan 14, 2005 2.871 2.882 2.852 2.867 2,064,991 -0.00(-0.09%)
Jan 13, 2005 2.893 2.909 2.863 2.870 1,780,818 -0.02(-0.59%)
Jan 12, 2005 2.897 2.926 2.887 2.887 1,326,141 -0.00(-0.12%)
Jan 11, 2005 2.893 2.897 2.871 2.890 1,638,731 +0.00(+0.09%)
Jan 10, 2005 2.826 2.889 2.826 2.888 4,442,573 +0.08(+2.67%)
Jan 07, 2005 2.821 2.822 2.806 2.812 3,590,054 -0.00(-0.15%)
Jan 06, 2005 2.842 2.842 2.804 2.817 2,737,534 -0.03(-1.04%)
Jan 05, 2005 2.866 2.871 2.800 2.846 5,759,242 -0.02(-0.71%)
Jan 04, 2005 2.871 2.877 2.855 2.866 3,059,597 -0.01(-0.26%)
Jan 03, 2005 2.871 2.921 2.871 2.874 2,093,408 +0.00(+0.12%)
Dec 31, 2004 2.871 2.892 2.866 2.871 1,401,920 -0.01(-0.26%)
Dec 30, 2004 2.867 2.897 2.864 2.878 2,396,527 +0.02(+0.68%)
Dec 29, 2004 2.821 2.869 2.821 2.859 3,627,944 +0.07(+2.51%)
Dec 28, 2004 2.792 2.800 2.774 2.789 966,188 -0.00(-0.03%)
Dec 27, 2004 2.796 2.826 2.780 2.790 700,960 -0.00(-0.03%)
Dec 23, 2004 2.724 2.790 2.721 2.790 1,856,598 +0.07(+2.64%)
Dec 22, 2004 2.728 2.728 2.708 2.719 1,060,913 -0.01(-0.34%)
Dec 21, 2004 2.757 2.757 2.719 2.728 2,055,519 -0.02(-0.89%)
Dec 20, 2004 2.736 2.752 2.727 2.752 2,046,046 +0.02(+0.80%)
Dec 17, 2004 2.725 2.760 2.724 2.730 2,548,086 -0.00(-0.15%)
Dec 16, 2004 2.748 2.748 2.705 2.735 4,821,471 -0.01(-0.37%)
Dec 15, 2004 2.774 2.787 2.736 2.745 4,035,258 -0.01(-0.34%)
Dec 14, 2004 2.745 2.801 2.743 2.754 2,860,676 +0.01(+0.43%)
Dec 13, 2004 2.704 2.752 2.703 2.742 6,346,534 +0.04(+1.44%)
Dec 10, 2004 2.732 2.732 2.703 2.703 3,400,605 -0.04(-1.51%)
Dec 09, 2004 2.753 2.754 2.729 2.745 1,818,708 -0.01(-0.31%)
Dec 08, 2004 2.728 2.765 2.724 2.753 1,515,590 -0.03(-0.91%)
Dec 07, 2004 2.808 2.808 2.774 2.779 1,913,432 -0.05(-1.79%)
Dec 06, 2004 2.773 2.853 2.753 2.829 6,166,557 +0.06(+2.13%)
Dec 03, 2004 2.787 2.790 2.734 2.770 18,480,728 +0.01(+0.49%)
Dec 02, 2004 2.905 2.909 2.749 2.757 19,664,782 +0.08(+3.03%)
Dec 01, 2004 2.636 2.688 2.636 2.676 2,424,944 +0.04(+1.67%)
Nov 30, 2004 2.621 2.639 2.621 2.632 3,514,274 +0.01(+0.39%)
Nov 29, 2004 2.606 2.631 2.606 2.622 1,458,755 +0.02(+0.68%)
Nov 26, 2004 2.573 2.604 2.573 2.604 246,283 +0.04(+1.55%)
Nov 24, 2004 2.559 2.577 2.555 2.564 7,322,195 +0.01(+0.40%)
Nov 23, 2004 2.552 2.555 2.540 2.554 1,733,456 +0.00(+0.13%)
Nov 22, 2004 2.561 2.572 2.549 2.551 2,841,731 -0.00(-0.07%)
Nov 19, 2004 2.555 2.574 2.551 2.552 397,842 +0.01(+0.20%)
Nov 18, 2004 2.559 2.559 2.526 2.547 6,014,998 -0.01(-0.49%)
Nov 17, 2004 2.573 2.584 2.556 2.560 2,680,700 -0.01(-0.30%)
Nov 16, 2004 2.569 2.589 2.556 2.567 3,400,605 -0.00(-0.07%)
Nov 15, 2004 2.554 2.583 2.538 2.569 2,926,983 +0.00(+0.13%)
Nov 12, 2004 2.545 2.576 2.542 2.566 1,998,684 +0.01(+0.46%)
Nov 11, 2004 2.575 2.575 2.546 2.554 824,102 -0.02(-0.69%)
Nov 10, 2004 2.554 2.576 2.537 2.572 1,847,125 +0.02(+0.66%)
Nov 09, 2004 2.566 2.566 2.539 2.555 5,740,297 -0.01(-0.23%)
Nov 08, 2004 2.534 2.576 2.534 2.561 2,832,259 +0.03(+1.27%)
Nov 05, 2004 2.496 2.536 2.496 2.529 4,054,203 +0.04(+1.70%)
Nov 04, 2004 2.462 2.494 2.459 2.486 2,879,621 +0.03(+1.10%)
Nov 03, 2004 2.434 2.466 2.434 2.459 9,264,045 +0.04(+1.46%)
Nov 02, 2004 2.433 2.450 2.403 2.424 3,163,794 -0.02(-0.66%)
Nov 01, 2004 2.426 2.440 2.420 2.440 1,790,290 +0.02(+0.70%)
Oct 29, 2004 2.466 2.496 2.423 2.423 10,163,927 -0.06(-2.38%)
Oct 28, 2004 2.466 2.495 2.466 2.482 757,795 +0.00(+0.00%)
Oct 27, 2004 2.492 2.495 2.470 2.482 1,525,062 +0.01(+0.31%)
Oct 26, 2004 2.485 2.485 2.470 2.475 1,316,669 -0.01(-0.37%)
Oct 25, 2004 2.449 2.491 2.449 2.484 1,562,952 +0.04(+1.45%)
Oct 22, 2004 2.447 2.457 2.438 2.448 549,401 +0.01(+0.35%)
Oct 21, 2004 2.449 2.449 2.431 2.440 909,354 -0.00(-0.14%)
Oct 20, 2004 2.432 2.446 2.425 2.443 2,235,495 +0.02(+0.94%)
Oct 19, 2004 2.435 2.435 2.415 2.421 757,795 -0.01(-0.49%)
Oct 18, 2004 2.424 2.445 2.424 2.432 1,278,779 +0.00(+0.17%)
Oct 15, 2004 2.448 2.448 2.420 2.428 416,787 +0.00(+0.17%)
Oct 14, 2004 2.458 2.458 2.424 2.424 1,572,424 -0.03(-1.03%)
Oct 13, 2004 2.441 2.449 2.407 2.449 2,709,117 +0.01(+0.52%)
Oct 12, 2004 2.462 2.462 2.437 2.437 4,347,849 -0.04(-1.50%)
Oct 11, 2004 2.470 2.475 2.459 2.474 1,278,779 +0.02(+0.96%)
Oct 08, 2004 2.427 2.479 2.427 2.450 2,131,298 +0.04(+1.72%)
Oct 07, 2004 2.381 2.415 2.381 2.409 2,046,046 +0.03(+1.31%)
Oct 06, 2004 2.375 2.383 2.373 2.377 3,770,030 +0.00(+0.00%)
Oct 05, 2004 2.350 2.386 2.350 2.377 2,585,975 +0.03(+1.26%)
Oct 04, 2004 2.360 2.360 2.336 2.348 4,395,211 -0.02(-1.03%)
Oct 01, 2004 2.382 2.390 2.366 2.372 4,698,329 -0.01(-0.39%)
Sep 30, 2004 2.334 2.400 2.334 2.382 2,405,999 +0.05(+2.10%)
Sep 29, 2004 2.328 2.334 2.324 2.333 861,991 +0.00(+0.00%)
Sep 28, 2004 2.323 2.337 2.323 2.333 445,204 +0.01(+0.62%)
Sep 27, 2004 2.319 2.324 2.297 2.318 1,534,535 -0.00(-0.04%)
Sep 24, 2004 2.278 2.321 2.278 2.319 691,488 +0.04(+1.97%)
Sep 23, 2004 2.293 2.309 2.274 2.274 520,984 -0.02(-0.77%)
Sep 22, 2004 2.326 2.331 2.292 2.292 947,243 -0.02(-0.73%)
Sep 21, 2004 2.276 2.309 2.268 2.309 1,051,440 +0.04(+1.98%)
Sep 20, 2004 2.252 2.272 2.252 2.264 587,291 +0.02(+0.71%)
Sep 17, 2004 2.255 2.255 2.238 2.248 909,354 -0.01(-0.34%)
Sep 16, 2004 2.263 2.279 2.241 2.256 852,519 -0.01(-0.26%)
Sep 15, 2004 2.260 2.276 2.260 2.262 378,897 +0.01(+0.22%)
Sep 14, 2004 2.267 2.278 2.256 2.257 1,657,676 -0.01(-0.63%)
Sep 13, 2004 2.255 2.296 2.255 2.271 530,456 -0.00(-0.04%)
Sep 10, 2004 2.263 2.300 2.252 2.272 975,661 +0.01(+0.56%)
Sep 09, 2004 2.293 2.297 2.236 2.259 2,263,912 +0.01(+0.38%)
Sep 08, 2004 2.377 2.377 2.213 2.251 14,113,933 -0.13(-5.60%)
Sep 07, 2004 2.386 2.396 2.384 2.384 5,977,108 +0.00(+0.14%)
Sep 03, 2004 2.344 2.385 2.344 2.381 246,283 +0.03(+1.22%)
Sep 02, 2004 2.344 2.361 2.344 2.352 492,566 +0.01(+0.36%)
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.