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

Gildan Activewear (NY: GIL )

33.59 +0.95 (+2.91%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 28, 2005 3.345 3.416 3.345 3.406 3,401,391 +0.03(+0.94%)
Feb 25, 2005 3.414 3.424 3.371 3.375 2,850,067 -0.04(-1.23%)
Feb 24, 2005 3.433 3.437 3.399 3.417 2,579,077 -0.05(-1.31%)
Feb 23, 2005 3.460 3.466 3.424 3.462 13,988,691 -0.01(-0.17%)
Feb 22, 2005 3.417 3.489 3.384 3.468 3,485,492 +0.05(+1.50%)
Feb 18, 2005 3.399 3.429 3.399 3.417 2,794,000 -0.04(-1.16%)
Feb 17, 2005 3.448 3.467 3.445 3.457 1,710,040 +0.01(+0.27%)
Feb 16, 2005 3.454 3.459 3.431 3.448 3,205,157 -0.03(-0.86%)
Feb 15, 2005 3.459 3.484 3.459 3.478 1,373,639 +0.02(+0.59%)
Feb 14, 2005 3.450 3.474 3.437 3.457 3,962,060 -0.00(-0.02%)
Feb 11, 2005 3.407 3.476 3.407 3.458 5,139,465 +0.04(+1.28%)
Feb 10, 2005 3.407 3.442 3.407 3.414 3,597,626 -0.00(-0.05%)
Feb 09, 2005 3.425 3.425 3.384 3.416 7,335,419 -0.01(-0.40%)
Feb 08, 2005 3.303 3.430 3.281 3.430 6,129,981 +0.14(+4.16%)
Feb 07, 2005 3.286 3.297 3.262 3.293 5,158,154 +0.00(+0.10%)
Feb 04, 2005 3.216 3.316 3.204 3.289 4,522,729 +0.07(+2.26%)
Feb 03, 2005 3.179 3.221 3.168 3.216 7,092,462 +0.03(+1.05%)
Feb 02, 2005 3.169 3.196 3.153 3.183 26,164,552 +0.01(+0.46%)
Feb 01, 2005 3.131 3.169 3.112 3.168 8,503,479 +0.04(+1.18%)
Jan 31, 2005 3.073 3.141 3.067 3.132 15,558,564 +0.06(+2.04%)
Jan 28, 2005 3.026 3.086 3.026 3.069 2,513,666 +0.04(+1.44%)
Jan 27, 2005 3.047 3.048 3.019 3.026 1,859,552 -0.01(-0.23%)
Jan 26, 2005 3.038 3.048 3.031 3.032 2,065,130 -0.00(-0.11%)
Jan 25, 2005 3.051 3.051 3.021 3.036 2,868,756 -0.03(-0.84%)
Jan 24, 2005 3.073 3.076 3.052 3.061 1,560,528 -0.01(-0.33%)
Jan 21, 2005 3.014 3.076 3.014 3.072 1,868,896 +0.06(+2.02%)
Jan 20, 2005 2.974 3.025 2.962 3.011 2,635,144 +0.03(+0.95%)
Jan 19, 2005 2.934 2.991 2.930 2.983 4,961,920 +0.06(+1.96%)
Jan 18, 2005 2.915 2.936 2.904 2.925 3,102,368 +0.02(+0.65%)
Jan 14, 2005 2.911 2.922 2.891 2.907 2,037,097 -0.00(-0.09%)
Jan 13, 2005 2.932 2.949 2.902 2.909 1,756,762 -0.02(-0.59%)
Jan 12, 2005 2.936 2.966 2.926 2.926 1,308,227 -0.00(-0.12%)
Jan 11, 2005 2.932 2.936 2.910 2.930 1,616,595 +0.00(+0.09%)
Jan 10, 2005 2.865 2.929 2.865 2.927 4,382,562 +0.08(+2.67%)
Jan 07, 2005 2.859 2.861 2.845 2.851 3,541,559 -0.00(-0.15%)
Jan 06, 2005 2.881 2.881 2.842 2.855 2,700,555 -0.03(-1.04%)
Jan 05, 2005 2.906 2.910 2.838 2.885 5,681,445 -0.02(-0.71%)
Jan 04, 2005 2.911 2.917 2.895 2.906 3,018,268 -0.01(-0.26%)
Jan 03, 2005 2.911 2.961 2.911 2.913 2,065,130 +0.00(+0.12%)
Dec 31, 2004 2.911 2.931 2.906 2.910 1,382,983 -0.01(-0.26%)
Dec 30, 2004 2.907 2.936 2.903 2.918 2,364,154 +0.02(+0.68%)
Dec 29, 2004 2.859 2.908 2.859 2.898 3,578,937 +0.07(+2.51%)
Dec 28, 2004 2.830 2.838 2.812 2.827 953,137 -0.00(-0.03%)
Dec 27, 2004 2.835 2.865 2.818 2.828 691,491 -0.00(-0.03%)
Dec 23, 2004 2.761 2.829 2.758 2.829 1,831,518 +0.07(+2.64%)
Dec 22, 2004 2.765 2.765 2.746 2.756 1,046,582 -0.01(-0.34%)
Dec 21, 2004 2.795 2.795 2.756 2.765 2,027,752 -0.02(-0.89%)
Dec 20, 2004 2.774 2.790 2.764 2.790 2,018,408 +0.02(+0.80%)
Dec 17, 2004 2.763 2.798 2.761 2.768 2,513,666 -0.00(-0.15%)
Dec 16, 2004 2.786 2.786 2.742 2.772 4,756,342 -0.01(-0.37%)
Dec 15, 2004 2.812 2.825 2.774 2.782 3,980,749 -0.01(-0.34%)
Dec 14, 2004 2.782 2.840 2.781 2.792 2,822,033 +0.01(+0.43%)
Dec 13, 2004 2.741 2.790 2.740 2.780 6,260,803 +0.04(+1.44%)
Dec 10, 2004 2.770 2.770 2.740 2.740 3,354,669 -0.04(-1.51%)
Dec 09, 2004 2.791 2.792 2.766 2.782 1,794,140 -0.01(-0.31%)
Dec 08, 2004 2.765 2.803 2.761 2.791 1,495,117 -0.03(-0.91%)
Dec 07, 2004 2.847 2.847 2.812 2.817 1,887,585 -0.05(-1.79%)
Dec 06, 2004 2.811 2.892 2.791 2.868 6,083,258 +0.06(+2.13%)
Dec 03, 2004 2.825 2.829 2.771 2.808 18,231,086 +0.01(+0.49%)
Dec 02, 2004 2.945 2.948 2.787 2.794 19,399,146 +0.08(+3.03%)
Dec 01, 2004 2.672 2.725 2.672 2.712 2,392,187 +0.04(+1.67%)
Nov 30, 2004 2.657 2.675 2.657 2.668 3,466,803 +0.01(+0.39%)
Nov 29, 2004 2.642 2.667 2.642 2.657 1,439,050 +0.02(+0.68%)
Nov 26, 2004 2.609 2.639 2.608 2.639 242,956 +0.04(+1.55%)
Nov 24, 2004 2.594 2.612 2.590 2.599 7,223,285 +0.01(+0.40%)
Nov 23, 2004 2.587 2.590 2.575 2.589 1,710,040 +0.00(+0.13%)
Nov 22, 2004 2.596 2.607 2.584 2.585 2,803,344 -0.00(-0.07%)
Nov 19, 2004 2.590 2.609 2.585 2.587 392,468 +0.01(+0.20%)
Nov 18, 2004 2.594 2.594 2.561 2.582 5,933,746 -0.01(-0.49%)
Nov 17, 2004 2.609 2.620 2.591 2.595 2,644,488 -0.01(-0.30%)
Nov 16, 2004 2.604 2.624 2.591 2.603 3,354,669 -0.00(-0.07%)
Nov 15, 2004 2.589 2.619 2.573 2.604 2,887,445 +0.00(+0.13%)
Nov 12, 2004 2.580 2.611 2.577 2.601 1,971,685 +0.01(+0.46%)
Nov 11, 2004 2.610 2.610 2.581 2.589 812,970 -0.02(-0.69%)
Nov 10, 2004 2.589 2.611 2.572 2.607 1,822,174 +0.02(+0.66%)
Nov 09, 2004 2.601 2.601 2.574 2.590 5,662,756 -0.01(-0.23%)
Nov 08, 2004 2.568 2.611 2.568 2.596 2,794,000 +0.03(+1.27%)
Nov 05, 2004 2.530 2.571 2.530 2.563 3,999,438 +0.04(+1.70%)
Nov 04, 2004 2.496 2.528 2.493 2.520 2,840,722 +0.03(+1.10%)
Nov 03, 2004 2.467 2.500 2.467 2.493 9,138,904 +0.04(+1.46%)
Nov 02, 2004 2.466 2.484 2.436 2.457 3,121,057 -0.02(-0.66%)
Nov 01, 2004 2.460 2.473 2.453 2.473 1,766,107 +0.02(+0.70%)
Oct 29, 2004 2.500 2.530 2.456 2.456 10,026,630 -0.06(-2.38%)
Oct 28, 2004 2.500 2.529 2.500 2.516 747,558 +0.00(+0.00%)
Oct 27, 2004 2.526 2.529 2.504 2.516 1,504,461 +0.01(+0.31%)
Oct 26, 2004 2.519 2.519 2.504 2.508 1,298,883 -0.01(-0.37%)
Oct 25, 2004 2.483 2.525 2.483 2.518 1,541,839 +0.04(+1.45%)
Oct 22, 2004 2.480 2.490 2.472 2.482 541,980 +0.01(+0.35%)
Oct 21, 2004 2.483 2.483 2.464 2.473 897,070 -0.00(-0.14%)
Oct 20, 2004 2.466 2.479 2.458 2.477 2,205,298 +0.02(+0.94%)
Oct 19, 2004 2.468 2.468 2.449 2.454 747,558 -0.01(-0.49%)
Oct 18, 2004 2.457 2.478 2.457 2.466 1,261,505 +0.00(+0.17%)
Oct 15, 2004 2.481 2.481 2.453 2.461 411,157 +0.00(+0.17%)
Oct 14, 2004 2.491 2.491 2.457 2.457 1,551,184 -0.03(-1.03%)
Oct 13, 2004 2.474 2.483 2.440 2.483 2,672,522 +0.01(+0.52%)
Oct 12, 2004 2.496 2.496 2.470 2.470 4,289,117 -0.04(-1.50%)
Oct 11, 2004 2.504 2.509 2.493 2.508 1,261,505 +0.02(+0.97%)
Oct 08, 2004 2.460 2.513 2.460 2.484 2,102,508 +0.04(+1.72%)
Oct 07, 2004 2.413 2.448 2.413 2.442 2,018,408 +0.03(+1.31%)
Oct 06, 2004 2.407 2.416 2.406 2.410 3,719,104 +0.00(+0.00%)
Oct 05, 2004 2.383 2.419 2.383 2.410 2,551,043 +0.03(+1.26%)
Oct 04, 2004 2.392 2.392 2.368 2.380 4,335,840 -0.02(-1.03%)
Oct 01, 2004 2.414 2.423 2.399 2.405 4,634,863 -0.01(-0.39%)
Sep 30, 2004 2.365 2.433 2.365 2.414 2,373,498 +0.05(+2.10%)
Sep 29, 2004 2.360 2.365 2.356 2.365 850,347 +0.00(+0.00%)
Sep 28, 2004 2.354 2.369 2.354 2.365 439,190 +0.01(+0.62%)
Sep 27, 2004 2.351 2.356 2.329 2.350 1,513,806 -0.00(-0.04%)
Sep 24, 2004 2.309 2.353 2.309 2.351 682,147 +0.05(+1.97%)
Sep 23, 2004 2.324 2.341 2.305 2.306 513,946 -0.02(-0.77%)
Sep 22, 2004 2.358 2.363 2.324 2.324 934,448 -0.02(-0.73%)
Sep 21, 2004 2.307 2.341 2.299 2.341 1,037,237 +0.05(+1.98%)
Sep 20, 2004 2.282 2.303 2.282 2.295 579,357 +0.02(+0.71%)
Sep 17, 2004 2.286 2.286 2.269 2.279 897,070 -0.01(-0.34%)
Sep 16, 2004 2.294 2.311 2.272 2.287 841,003 -0.01(-0.26%)
Sep 15, 2004 2.291 2.307 2.291 2.293 373,779 +0.01(+0.22%)
Sep 14, 2004 2.298 2.309 2.287 2.288 1,635,284 -0.01(-0.63%)
Sep 13, 2004 2.286 2.327 2.286 2.302 523,291 -0.00(-0.04%)
Sep 10, 2004 2.294 2.331 2.282 2.303 962,481 +0.01(+0.56%)
Sep 09, 2004 2.324 2.329 2.266 2.290 2,233,331 +0.01(+0.38%)
Sep 08, 2004 2.410 2.410 2.243 2.282 13,923,280 -0.14(-5.60%)
Sep 07, 2004 2.419 2.429 2.417 2.417 5,896,368 +0.00(+0.14%)
Sep 03, 2004 2.377 2.418 2.377 2.413 242,956 +0.03(+1.22%)
Sep 02, 2004 2.376 2.393 2.376 2.384 485,913 +0.01(+0.36%)
Sep 01, 2004 2.361 2.380 2.361 2.376 1,784,796 +0.02(+0.73%)
Aug 31, 2004 2.375 2.375 2.356 2.359 270,990 -0.01(-0.61%)
Aug 30, 2004 2.388 2.389 2.372 2.373 1,233,471 -0.01(-0.57%)
Aug 27, 2004 2.389 2.395 2.377 2.387 728,869 -0.00(-0.07%)
Aug 26, 2004 2.393 2.397 2.376 2.389 1,009,204 -0.01(-0.50%)
Aug 25, 2004 2.425 2.431 2.397 2.401 1,009,204 -0.03(-1.20%)
Aug 24, 2004 2.442 2.449 2.428 2.430 523,291 -0.01(-0.39%)
Aug 23, 2004 2.457 2.457 2.431 2.439 355,090 -0.03(-1.08%)
Aug 20, 2004 2.457 2.466 2.457 2.466 74,755 +0.01(+0.59%)
Aug 19, 2004 2.450 2.462 2.441 2.451 570,013 +1.84(+301.68%)
Aug 17, 2004 0.6057 0.6102 0.6027 0.6102 42,050 +0.01(+1.39%)
Aug 16, 2004 0.6048 0.6066 0.6019 0.6019 39,714 -0.00(-0.46%)
Aug 13, 2004 0.5993 0.6083 0.5993 0.6046 160,024 +0.01(+1.62%)
Aug 12, 2004 0.5965 0.5974 0.5939 0.5950 106,293 -0.00(-0.50%)
Aug 11, 2004 0.5997 0.6014 0.5959 0.5980 95,780 -0.01(-0.92%)
Aug 10, 2004 0.6036 0.6044 0.6019 0.6036 18,688 +0.00(+0.64%)
Aug 09, 2004 0.6036 0.6042 0.5989 0.5997 98,117 -0.01(-0.85%)
Aug 06, 2004 0.6048 0.6081 0.6044 0.6048 21,025 +0.00(+0.04%)
Aug 05, 2004 0.6025 0.6057 0.6023 0.6046 38,545 +0.00(+0.00%)
Aug 04, 2004 0.5993 0.6143 0.5916 0.6046 1,051,254 +0.02(+4.09%)
Aug 03, 2004 0.5704 0.5811 0.5691 0.5809 189,225 +0.02(+3.67%)
Aug 02, 2004 0.5657 0.5659 0.5586 0.5603 113,301 -0.01(-0.91%)
Jul 30, 2004 0.5670 0.5672 0.5627 0.5655 288,510 -0.00(-0.38%)
Jul 29, 2004 0.5676 0.5683 0.5655 0.5676 175,209 +0.00(+0.23%)
Jul 28, 2004 0.5633 0.5672 0.5625 0.5663 216,091 +0.00(+0.57%)
Jul 27, 2004 0.5608 0.5631 0.5595 0.5631 256,973 +0.00(+0.23%)
Jul 26, 2004 0.5638 0.5708 0.5612 0.5618 171,704 -0.01(-1.24%)
Jul 23, 2004 0.5924 0.5924 0.5668 0.5689 213,755 -0.00(-0.11%)
Jul 22, 2004 0.5676 0.5732 0.5676 0.5695 131,990 +0.00(+0.61%)
Jul 21, 2004 0.5712 0.5712 0.5650 0.5661 40,882 -0.01(-1.16%)
Jul 20, 2004 0.5757 0.5764 0.5708 0.5727 341,073 -0.00(-0.37%)
Jul 19, 2004 0.5730 0.5757 0.5712 0.5749 158,856 +0.01(+1.17%)
Jul 16, 2004 0.5638 0.5715 0.5638 0.5683 98,117 +0.01(+1.26%)
Jul 15, 2004 0.5723 0.5723 0.5608 0.5612 148,343 -0.02(-3.57%)
Jul 14, 2004 0.5809 0.5843 0.5779 0.5819 68,915 +0.00(+0.18%)
Jul 13, 2004 0.5796 0.5822 0.5740 0.5809 308,367 +0.00(+0.44%)
Jul 12, 2004 0.5843 0.5845 0.5768 0.5783 129,654 -0.01(-1.39%)
Jul 09, 2004 0.5841 0.5886 0.5832 0.5864 150,679 +0.00(+0.37%)
Jul 08, 2004 0.5875 0.5918 0.5839 0.5843 217,259 -0.01(-0.91%)
Jul 07, 2004 0.5939 0.5939 0.5897 0.5897 82,932 -0.00(-0.33%)
Jul 06, 2004 0.6023 0.6029 0.5907 0.5916 373,779 -0.01(-2.16%)
Jul 02, 2004 0.6136 0.6136 0.6046 0.6046 295,519 -0.01(-1.40%)
Jul 01, 2004 0.6143 0.6149 0.6126 0.6132 505,770 -0.00(-0.17%)
Jun 30, 2004 0.6036 0.6194 0.6036 0.6143 666,962 +0.01(+2.24%)
Jun 29, 2004 0.5976 0.6010 0.5920 0.6008 171,704 +0.01(+0.93%)
Jun 28, 2004 0.5864 0.5961 0.5807 0.5952 362,098 +0.01(+0.98%)
Jun 25, 2004 0.5877 0.5897 0.5770 0.5894 376,115 +0.00(+0.18%)
Jun 24, 2004 0.5854 0.5884 0.5794 0.5884 176,377 +0.01(+1.29%)
Jun 23, 2004 0.5832 0.5832 0.5747 0.5809 160,024 -0.00(-0.77%)
Jun 22, 2004 0.5886 0.5890 0.5854 0.5854 134,326 +0.00(+0.37%)
Jun 21, 2004 0.5843 0.5852 0.5826 0.5832 100,453 -0.01(-1.52%)
Jun 18, 2004 0.5841 0.5948 0.5841 0.5922 112,133 +0.01(+1.65%)
Jun 17, 2004 0.5742 0.5830 0.5742 0.5826 197,402 +0.00(+0.78%)
Jun 16, 2004 0.5702 0.5792 0.5691 0.5781 102,789 +0.00(+0.04%)
Jun 15, 2004 0.5802 0.5826 0.5779 0.5779 53,730 -0.00(-0.37%)
Jun 14, 2004 0.5961 0.5961 0.5800 0.5800 92,276 -0.02(-3.21%)
Jun 10, 2004 0.5993 0.5993 0.5993 0.5993 1,168 -0.00(-0.32%)
Jun 09, 2004 0.6014 0.6066 0.5961 0.6012 216,091 +0.01(+0.86%)
Jun 08, 2004 0.5939 0.5971 0.5886 0.5961 99,285 -0.00(-0.18%)
Jun 07, 2004 0.5929 0.5971 0.5929 0.5971 192,729 +0.01(+1.09%)
Jun 04, 2004 0.5933 0.5971 0.5907 0.5907 53,730 -0.00(-0.25%)
Jun 03, 2004 0.6111 0.6111 0.5922 0.5922 126,150 -0.02(-2.91%)
Jun 02, 2004 0.6179 0.6185 0.6100 0.6100 40,882 -0.01(-1.01%)
Jun 01, 2004 0.6132 0.6162 0.6132 0.6162 120,310 +0.00(+0.31%)
May 28, 2004 0.6078 0.6173 0.6078 0.6143 501,097 +0.00(+0.56%)
May 27, 2004 0.6104 0.6123 0.6072 0.6108 86,436 +0.01(+1.28%)
May 26, 2004 0.6145 0.6151 0.6029 0.6031 102,789 -0.01(-1.78%)
May 25, 2004 0.6121 0.6149 0.6121 0.6141 127,318 +0.01(+0.84%)
May 24, 2004 0.6113 0.6117 0.6089 0.6089 37,377 -0.00(-0.59%)
May 21, 2004 0.6113 0.6179 0.6113 0.6126 50,226 -0.00(-0.14%)
May 20, 2004 0.6078 0.6143 0.6078 0.6134 56,066 +0.01(+1.42%)
May 19, 2004 0.5993 0.6111 0.5993 0.6048 313,040 +0.01(+1.18%)
May 18, 2004 0.5950 0.5978 0.5899 0.5978 77,091 +0.00(+0.65%)
May 17, 2004 0.5965 0.5993 0.5939 0.5939 25,697 -0.01(-1.00%)
May 14, 2004 0.6100 0.6100 0.5956 0.5999 88,772 -0.01(-1.65%)
May 13, 2004 0.6089 0.6119 0.6076 0.6100 96,949 +0.00(+0.07%)
May 12, 2004 0.6019 0.6098 0.5974 0.6096 191,561 +0.01(+1.68%)
May 11, 2004 0.5897 0.6004 0.5897 0.5995 126,150 +0.01(+2.11%)
May 10, 2004 0.5813 0.5871 0.5813 0.5871 586,366 +0.00(+0.66%)
May 07, 2004 0.5852 0.5862 0.5832 0.5832 310,704 -0.00(-0.37%)
May 06, 2004 0.5864 0.5931 0.5852 0.5854 246,460 -0.01(-1.76%)
May 05, 2004 0.6078 0.6111 0.5924 0.5959 1,666,822 -0.03(-4.72%)
May 04, 2004 0.6245 0.6335 0.6243 0.6254 149,511 +0.00(+0.21%)
May 03, 2004 0.6292 0.6292 0.6215 0.6241 199,738 -0.00(-0.03%)
Apr 30, 2004 0.6267 0.6267 0.6233 0.6243 170,536 -0.00(-0.71%)
Apr 29, 2004 0.6325 0.6357 0.6288 0.6288 123,814 -0.00(-0.34%)
Apr 28, 2004 0.6464 0.6474 0.6310 0.6310 203,242 -0.03(-3.91%)
Apr 27, 2004 0.6554 0.6626 0.6551 0.6566 110,965 +0.00(+0.07%)
Apr 26, 2004 0.6573 0.6573 0.6545 0.6562 46,722 -0.00(-0.13%)
Apr 23, 2004 0.6517 0.6592 0.6502 0.6571 183,385 +0.01(+0.99%)
Apr 22, 2004 0.6335 0.6507 0.6335 0.6507 231,275 +0.02(+2.95%)
Apr 21, 2004 0.6376 0.6376 0.6288 0.6320 120,310 -0.01(-0.91%)
Apr 20, 2004 0.6387 0.6421 0.6378 0.6378 82,932 -0.00(-0.13%)
Apr 19, 2004 0.6393 0.6400 0.6380 0.6387 109,797 -0.00(-0.10%)
Apr 16, 2004 0.6378 0.6451 0.6378 0.6393 289,678 -0.00(-0.13%)
Apr 15, 2004 0.6404 0.6421 0.6370 0.6402 96,949 -0.00(-0.03%)
Apr 14, 2004 0.6389 0.6442 0.6357 0.6404 607,391 -0.00(-0.27%)
Apr 13, 2004 0.6442 0.6517 0.6393 0.6421 209,082 -0.01(-1.12%)
Apr 12, 2004 0.6517 0.6528 0.6492 0.6494 244,124 -0.01(-0.98%)
Apr 08, 2004 0.6592 0.6643 0.6521 0.6558 113,301 -0.01(-1.16%)
Apr 07, 2004 0.6817 0.6873 0.6507 0.6635 195,066 -0.01(-2.15%)
Apr 06, 2004 0.6688 0.6806 0.6663 0.6780 202,074 +0.01(+1.70%)
Apr 05, 2004 0.6419 0.6667 0.6419 0.6667 253,469 +0.02(+3.87%)
Apr 02, 2004 0.6507 0.6507 0.6284 0.6419 297,855 -0.01(-2.06%)
Apr 01, 2004 0.6710 0.6710 0.6541 0.6554 371,443 -0.02(-2.33%)
Mar 31, 2004 0.6823 0.6823 0.6706 0.6710 61,907 -0.01(-1.29%)
Mar 30, 2004 0.6881 0.6881 0.6798 0.6798 273,326 -0.01(-1.03%)
Mar 29, 2004 0.6806 0.6902 0.6733 0.6868 1,638,788 -0.00(-0.68%)
Mar 26, 2004 0.7009 0.7061 0.6913 0.6915 38,545 -0.01(-1.37%)
Mar 25, 2004 0.6958 0.7033 0.6958 0.7012 31,537 +0.01(+0.77%)
Mar 24, 2004 0.6913 0.6992 0.6900 0.6958 56,066 +0.00(+0.12%)
Mar 23, 2004 0.6965 0.6965 0.6950 0.6950 21,025 -0.00(-0.34%)
Mar 22, 2004 0.7009 0.7018 0.6973 0.6973 162,360 -0.00(-0.49%)
Mar 19, 2004 0.7001 0.7061 0.7001 0.7007 96,949 +0.00(+0.06%)
Mar 18, 2004 0.6924 0.7003 0.6924 0.7003 25,697 +0.01(+1.46%)
Mar 17, 2004 0.6873 0.6937 0.6873 0.6902 33,873 +0.00(+0.44%)
Mar 16, 2004 0.6892 0.6941 0.6870 0.6873 30,369 -0.00(-0.03%)
Mar 15, 2004 0.7063 0.7063 0.6851 0.6875 64,243 +0.00(+0.06%)
Mar 12, 2004 0.6905 0.6920 0.6860 0.6870 29,201 -0.00(-0.47%)
Mar 11, 2004 0.6870 0.6960 0.6870 0.6902 58,403 -0.00(-0.28%)
Mar 10, 2004 0.7042 0.7042 0.6922 0.6922 70,083 -0.01(-1.67%)
Mar 09, 2004 0.7170 0.7224 0.6935 0.7039 252,301 -0.01(-1.82%)
Mar 08, 2004 0.7249 0.7262 0.7153 0.7170 135,495 -0.01(-1.24%)
Mar 05, 2004 0.7209 0.7294 0.7209 0.7260 117,974 +0.01(+1.47%)
Mar 04, 2004 0.7099 0.7157 0.7052 0.7155 135,495 +0.00(+0.33%)
Mar 03, 2004 0.7063 0.7134 0.7059 0.7131 218,427 +0.00(+0.51%)
Mar 02, 2004 0.7003 0.7095 0.7003 0.7095 830,490 +0.01(+1.56%)
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.