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

Gildan Activewear (NY: GIL )

37.67 +0.05 (+0.13%)
Streaming Delayed Price Updated: 1:51 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 (%)
Dec 31, 2009 8.297 8.236 8.236 8.236 603,275 +0.00(+0.04%)
Dec 30, 2009 8.344 8.344 8.192 8.233 578,327 -0.16(-1.89%)
Dec 29, 2009 8.473 8.506 8.348 8.392 509,569 +0.00(+0.04%)
Dec 28, 2009 8.361 8.432 8.287 8.388 491,077 +0.07(+0.81%)
Dec 24, 2009 8.283 8.354 8.246 8.321 177,590 +0.02(+0.29%)
Dec 23, 2009 8.422 8.557 8.280 8.297 875,158 -0.03(-0.41%)
Dec 22, 2009 8.087 8.489 8.087 8.331 1,393,659 +0.26(+3.18%)
Dec 21, 2009 7.959 8.101 7.902 8.074 962,689 +0.24(+3.06%)
Dec 18, 2009 7.834 7.956 7.763 7.834 893,505 +0.03(+0.39%)
Dec 17, 2009 7.780 7.821 7.628 7.804 1,255,305 -0.20(-2.49%)
Dec 16, 2009 7.696 8.054 7.696 8.003 2,451,023 +0.32(+4.13%)
Dec 15, 2009 7.496 7.767 7.496 7.685 1,741,223 +0.12(+1.65%)
Dec 14, 2009 7.442 7.567 7.439 7.560 1,701,460 +0.20(+2.75%)
Dec 11, 2009 7.510 7.547 7.267 7.358 2,427,620 -0.14(-1.85%)
Dec 10, 2009 6.966 7.665 6.881 7.496 9,530,851 +0.73(+10.73%)
Dec 09, 2009 6.692 6.844 6.621 6.770 2,068,431 +0.07(+1.06%)
Dec 08, 2009 6.709 6.794 6.618 6.699 1,242,455 -0.12(-1.73%)
Dec 07, 2009 6.827 6.898 6.787 6.817 1,646,173 -0.01(-0.15%)
Dec 04, 2009 6.841 6.973 6.777 6.827 1,783,527 +0.05(+0.80%)
Dec 03, 2009 6.895 6.915 6.768 6.773 1,751,335 -0.07(-1.04%)
Dec 02, 2009 6.939 7.067 6.817 6.844 1,592,675 +0.03(+0.50%)
Dec 01, 2009 6.638 6.858 6.615 6.811 2,084,016 +0.29(+4.51%)
Nov 30, 2009 6.344 6.530 6.297 6.517 1,590,671 +0.14(+2.23%)
Nov 27, 2009 6.118 6.452 6.091 6.375 492,223 -0.02(-0.37%)
Nov 25, 2009 6.331 6.452 6.331 6.398 623,555 +0.11(+1.83%)
Nov 24, 2009 6.253 6.331 6.240 6.283 744,897 +0.01(+0.22%)
Nov 23, 2009 6.300 6.381 6.192 6.270 920,433 +0.10(+1.70%)
Nov 20, 2009 6.111 6.169 6.098 6.165 715,299 +0.01(+0.11%)
Nov 19, 2009 6.199 6.304 6.115 6.159 1,060,691 -0.10(-1.57%)
Nov 18, 2009 6.267 6.331 6.226 6.256 1,407,885 +0.00(+0.05%)
Nov 17, 2009 6.233 6.287 6.189 6.253 830,046 -0.05(-0.80%)
Nov 16, 2009 6.294 6.486 6.287 6.304 1,602,982 +0.05(+0.76%)
Nov 13, 2009 6.260 6.267 6.186 6.256 2,856,464 +0.04(+0.71%)
Nov 12, 2009 6.378 6.412 6.172 6.213 1,609,453 -0.21(-3.21%)
Nov 11, 2009 6.618 6.729 6.381 6.419 1,469,314 -0.14(-2.06%)
Nov 10, 2009 6.523 6.628 6.496 6.554 742,550 +0.05(+0.73%)
Nov 09, 2009 6.388 6.506 6.351 6.506 663,890 +0.21(+3.27%)
Nov 06, 2009 6.088 6.365 6.064 6.300 848,324 +0.10(+1.58%)
Nov 05, 2009 6.233 6.267 6.061 6.202 1,886,732 +0.09(+1.55%)
Nov 04, 2009 6.159 6.236 6.013 6.108 1,754,671 +0.01(+0.17%)
Nov 03, 2009 6.037 6.131 5.956 6.098 1,255,210 +0.04(+0.73%)
Nov 02, 2009 5.993 6.169 5.990 6.054 2,433,928 +0.06(+1.07%)
Oct 30, 2009 5.827 6.148 5.827 5.990 2,530,920 +0.07(+1.20%)
Oct 29, 2009 5.675 6.000 5.652 5.919 2,163,957 +0.31(+5.61%)
Oct 28, 2009 5.905 5.946 5.584 5.604 3,163,007 -0.40(-6.64%)
Oct 27, 2009 6.341 6.341 5.993 6.003 2,568,028 -0.33(-5.23%)
Oct 26, 2009 6.523 6.571 6.283 6.334 1,253,786 -0.17(-2.60%)
Oct 23, 2009 6.557 6.561 6.476 6.503 1,530,503 -0.08(-1.18%)
Oct 22, 2009 6.419 6.594 6.324 6.581 742,461 +0.18(+2.74%)
Oct 21, 2009 6.378 6.591 6.354 6.405 1,321,248 -0.01(-0.11%)
Oct 20, 2009 6.307 6.436 6.294 6.412 2,303,481 -0.16(-2.47%)
Oct 19, 2009 6.608 6.702 6.537 6.574 720,796 -0.01(-0.15%)
Oct 16, 2009 6.554 6.584 6.408 6.584 1,508,944 -0.03(-0.46%)
Oct 15, 2009 6.723 6.767 6.577 6.615 1,532,877 -0.12(-1.76%)
Oct 14, 2009 6.726 6.780 6.669 6.733 1,123,058 +0.08(+1.22%)
Oct 13, 2009 6.780 6.834 6.625 6.652 1,357,480 -0.09(-1.40%)
Oct 12, 2009 6.770 6.871 6.659 6.746 683,181 -0.01(-0.20%)
Oct 09, 2009 6.662 6.854 6.561 6.760 1,471,839 +0.15(+2.30%)
Oct 08, 2009 6.506 6.655 6.506 6.608 702,342 +0.10(+1.56%)
Oct 07, 2009 6.429 6.554 6.398 6.506 605,913 +0.07(+1.16%)
Oct 06, 2009 6.425 6.557 6.385 6.432 1,788,138 +0.08(+1.33%)
Oct 05, 2009 6.280 6.381 6.223 6.348 821,979 +0.08(+1.29%)
Oct 02, 2009 6.226 6.354 6.125 6.267 1,061,721 -0.03(-0.48%)
Oct 01, 2009 6.662 6.669 6.290 6.297 1,669,514 -0.36(-5.48%)
Sep 30, 2009 6.702 6.740 6.488 6.662 2,278,491 +0.04(+0.56%)
Sep 29, 2009 6.598 6.716 6.429 6.625 2,771,857 +0.05(+0.82%)
Sep 28, 2009 6.371 6.635 6.361 6.571 1,822,879 +0.20(+3.13%)
Sep 25, 2009 6.115 6.402 6.094 6.371 2,550,699 +0.22(+3.57%)
Sep 24, 2009 6.483 6.517 6.101 6.152 2,697,294 -0.28(-4.41%)
Sep 23, 2009 6.581 6.581 6.422 6.436 940,154 -0.08(-1.30%)
Sep 22, 2009 6.770 6.770 6.513 6.520 1,366,396 -0.14(-2.03%)
Sep 21, 2009 6.368 6.679 6.321 6.655 2,983,847 +0.11(+1.76%)
Sep 18, 2009 6.493 6.628 6.317 6.540 2,890,979 +0.06(+0.99%)
Sep 17, 2009 6.665 6.750 6.392 6.476 3,077,018 -0.29(-4.29%)
Sep 16, 2009 6.790 6.817 6.669 6.767 2,691,187 -0.01(-0.10%)
Sep 15, 2009 6.763 6.885 6.665 6.773 4,392,153 -0.01(-0.15%)
Sep 14, 2009 6.831 6.838 6.658 6.783 1,275,138 -0.06(-0.89%)
Sep 11, 2009 6.925 6.952 6.743 6.844 1,883,262 -0.07(-1.03%)
Sep 10, 2009 6.905 7.033 6.844 6.915 1,680,360 -0.03(-0.49%)
Sep 09, 2009 6.990 7.060 6.865 6.949 2,993,246 -0.00(-0.05%)
Sep 08, 2009 7.054 7.094 6.919 6.952 1,941,796 +0.03(+0.39%)
Sep 04, 2009 6.854 6.993 6.838 6.925 4,016,624 +0.12(+1.74%)
Sep 03, 2009 6.756 6.892 6.682 6.807 1,993,098 +0.07(+1.10%)
Sep 02, 2009 6.736 6.797 6.557 6.733 1,256,640 +0.01(+0.10%)
Sep 01, 2009 6.952 7.044 6.621 6.726 2,187,869 -0.23(-3.30%)
Aug 31, 2009 7.060 7.125 6.902 6.956 1,085,855 -0.22(-3.01%)
Aug 28, 2009 7.287 7.338 7.131 7.172 857,181 -0.08(-1.12%)
Aug 27, 2009 7.256 7.287 7.108 7.253 1,465,498 -0.02(-0.33%)
Aug 26, 2009 7.219 7.280 7.111 7.277 1,895,506 -0.04(-0.51%)
Aug 25, 2009 7.233 7.466 7.233 7.314 2,076,402 +0.04(+0.51%)
Aug 24, 2009 7.226 7.331 7.196 7.277 2,043,098 +0.12(+1.70%)
Aug 21, 2009 7.206 7.260 7.104 7.155 1,530,923 +0.09(+1.29%)
Aug 20, 2009 7.017 7.115 6.922 7.064 1,534,268 +0.12(+1.75%)
Aug 19, 2009 6.740 7.098 6.709 6.942 2,148,008 +0.09(+1.28%)
Aug 18, 2009 6.365 6.875 6.358 6.854 2,909,021 +0.50(+7.81%)
Aug 17, 2009 6.449 6.486 6.290 6.358 2,371,765 -0.31(-4.61%)
Aug 14, 2009 6.290 6.675 6.246 6.665 4,913,513 +0.57(+9.43%)
Aug 13, 2009 6.172 6.513 6.081 6.091 7,495,292 +0.37(+6.50%)
Aug 12, 2009 5.797 5.881 5.682 5.719 3,680,095 -0.13(-2.25%)
Aug 11, 2009 5.996 5.996 5.800 5.851 2,504,746 -0.23(-3.78%)
Aug 10, 2009 6.263 6.300 6.044 6.081 2,024,109 -0.24(-3.74%)
Aug 07, 2009 5.881 6.348 5.824 6.317 3,862,635 +0.49(+8.47%)
Aug 06, 2009 5.736 5.848 5.608 5.824 2,214,676 +0.09(+1.65%)
Aug 05, 2009 5.719 5.804 5.618 5.729 1,920,122 +0.04(+0.65%)
Aug 04, 2009 5.719 5.719 5.645 5.692 3,166,973 +0.03(+0.48%)
Aug 03, 2009 5.713 5.760 5.625 5.665 1,044,117 +0.05(+0.90%)
Jul 31, 2009 5.652 5.719 5.598 5.615 1,379,980 -0.03(-0.60%)
Jul 30, 2009 5.682 5.777 5.621 5.649 2,581,651 +0.12(+2.21%)
Jul 29, 2009 5.608 5.675 5.456 5.527 736,402 -0.10(-1.86%)
Jul 28, 2009 5.540 5.638 5.510 5.631 776,811 +0.02(+0.36%)
Jul 27, 2009 5.642 5.679 5.557 5.611 991,915 -0.05(-0.95%)
Jul 24, 2009 5.669 5.729 5.567 5.665 1,578,937 -0.05(-0.83%)
Jul 23, 2009 5.679 5.838 5.628 5.713 2,547,112 +0.05(+0.83%)
Jul 22, 2009 5.648 5.770 5.642 5.665 1,864,859 +0.03(+0.48%)
Jul 21, 2009 5.675 5.740 5.490 5.638 1,767,370 -0.02(-0.36%)
Jul 20, 2009 5.534 5.659 5.493 5.659 1,532,998 +0.24(+4.43%)
Jul 17, 2009 5.500 5.506 5.371 5.419 1,095,188 -0.05(-0.87%)
Jul 16, 2009 5.236 5.490 5.206 5.466 1,456,405 +0.16(+3.06%)
Jul 15, 2009 5.175 5.331 5.121 5.304 1,707,478 +0.26(+5.16%)
Jul 14, 2009 4.838 5.064 4.814 5.044 1,742,224 +0.27(+5.59%)
Jul 13, 2009 4.669 4.777 4.632 4.777 1,340,871 +0.14(+3.06%)
Jul 10, 2009 4.679 4.682 4.588 4.635 1,404,676 -0.06(-1.22%)
Jul 09, 2009 4.882 4.882 4.689 4.692 1,664,807 -0.08(-1.63%)
Jul 08, 2009 4.662 4.770 4.652 4.770 3,852,846 +0.03(+0.57%)
Jul 07, 2009 4.615 4.767 4.594 4.743 3,036,194 +0.18(+4.00%)
Jul 06, 2009 4.760 4.767 4.415 4.561 3,778,845 -0.26(-5.46%)
Jul 02, 2009 5.047 5.091 4.811 4.824 1,965,563 -0.20(-3.90%)
Jul 01, 2009 4.979 5.138 4.976 5.020 2,068,096 +0.02(+0.41%)
Jun 30, 2009 5.003 5.115 4.932 5.000 3,597,226 +0.05(+1.09%)
Jun 29, 2009 5.365 5.365 4.905 4.946 7,097,233 -0.45(-8.39%)
Jun 26, 2009 5.351 5.473 5.314 5.398 1,703,872 +0.05(+0.88%)
Jun 25, 2009 5.398 5.402 5.267 5.351 3,664,478 +0.11(+2.13%)
Jun 24, 2009 5.020 5.307 5.020 5.240 3,958,005 +0.26(+5.30%)
Jun 23, 2009 5.084 5.098 4.760 4.976 3,073,566 -0.06(-1.21%)
Jun 22, 2009 5.064 5.135 4.892 5.037 3,713,788 -0.23(-4.30%)
Jun 19, 2009 5.344 5.371 5.246 5.263 2,254,197 -0.10(-1.89%)
Jun 18, 2009 5.415 5.510 5.341 5.365 3,630,291 +0.02(+0.44%)
Jun 17, 2009 5.463 5.463 5.202 5.341 2,160,621 -0.12(-2.29%)
Jun 16, 2009 5.743 5.743 5.409 5.466 2,976,311 -0.18(-3.17%)
Jun 15, 2009 5.733 5.733 5.496 5.645 2,431,222 -0.14(-2.39%)
Jun 12, 2009 5.743 5.794 5.679 5.784 1,848,638 -0.05(-0.93%)
Jun 11, 2009 5.615 5.942 5.584 5.838 4,353,088 +0.18(+3.10%)
Jun 10, 2009 5.827 5.827 5.574 5.662 3,500,483 -0.05(-0.83%)
Jun 09, 2009 5.378 5.753 5.361 5.709 4,655,437 +0.43(+8.19%)
Jun 08, 2009 5.226 5.351 5.108 5.277 3,199,055 -0.16(-2.92%)
Jun 05, 2009 5.561 5.561 5.186 5.436 3,543,541 +0.04(+0.69%)
Jun 04, 2009 5.500 5.584 5.290 5.398 3,677,496 -0.09(-1.72%)
Jun 03, 2009 5.608 5.682 5.304 5.493 4,113,850 -0.32(-5.52%)
Jun 02, 2009 5.814 5.976 5.665 5.814 4,103,401 -0.01(-0.23%)
Jun 01, 2009 5.709 5.976 5.675 5.827 5,872,476 +0.27(+4.86%)
May 29, 2009 5.466 5.561 5.385 5.557 2,125,334 +0.13(+2.43%)
May 28, 2009 5.436 5.496 5.152 5.425 3,820,237 -0.01(-0.12%)
May 27, 2009 5.672 5.672 5.405 5.432 3,049,959 -0.15(-2.66%)
May 26, 2009 5.348 5.645 5.175 5.581 4,472,915 +0.24(+4.42%)
May 22, 2009 5.365 5.405 5.253 5.344 2,288,715 +0.04(+0.70%)
May 21, 2009 5.473 5.557 5.219 5.307 6,461,097 -0.22(-4.03%)
May 20, 2009 5.354 5.743 5.354 5.530 9,811,608 +0.15(+2.70%)
May 19, 2009 4.699 5.756 4.699 5.385 19,704,336 +0.75(+16.10%)
May 18, 2009 4.696 4.746 4.550 4.638 4,791,236 +0.05(+1.10%)
May 15, 2009 4.561 4.795 4.473 4.588 9,871,930 +0.18(+4.14%)
May 14, 2009 3.503 4.882 3.500 4.405 27,505,848 +0.74(+20.18%)
May 13, 2009 3.868 3.898 3.635 3.665 8,808,355 -0.31(-7.74%)
May 12, 2009 4.081 4.145 3.834 3.973 6,514,131 -0.04(-0.93%)
May 11, 2009 4.223 4.223 3.973 4.010 7,669,602 -0.19(-4.43%)
May 08, 2009 4.169 4.199 3.996 4.196 5,187,587 +0.16(+3.93%)
May 07, 2009 4.179 4.287 3.996 4.037 3,054,065 -0.13(-3.08%)
May 06, 2009 4.203 4.257 3.993 4.165 3,285,018 +0.06(+1.40%)
May 05, 2009 3.834 4.162 3.767 4.108 8,335,734 +0.32(+8.47%)
May 04, 2009 3.777 3.807 3.676 3.787 9,506,190 +0.08(+2.09%)
May 01, 2009 3.963 3.963 3.625 3.709 10,180,574 -0.16(-4.10%)
Apr 30, 2009 3.939 4.034 3.861 3.868 6,691,321 +0.04(+1.15%)
Apr 29, 2009 4.037 4.037 3.780 3.824 10,360,619 -0.12(-3.16%)
Apr 28, 2009 4.081 4.118 3.915 3.949 5,986,847 -0.17(-4.02%)
Apr 27, 2009 4.361 4.361 4.064 4.115 2,360,484 -0.16(-3.79%)
Apr 24, 2009 4.263 4.371 4.162 4.277 5,169,713 +0.11(+2.68%)
Apr 23, 2009 4.385 4.598 4.067 4.165 7,790,687 -0.17(-3.90%)
Apr 22, 2009 4.115 4.422 4.094 4.334 4,822,380 +0.13(+3.05%)
Apr 21, 2009 3.946 4.219 3.875 4.206 4,002,170 +0.20(+5.06%)
Apr 20, 2009 4.155 4.155 3.946 4.003 4,770,509 -0.29(-6.69%)
Apr 17, 2009 4.135 4.324 4.074 4.290 7,514,618 +0.23(+5.75%)
Apr 16, 2009 3.784 4.155 3.750 4.057 7,569,742 +0.28(+7.33%)
Apr 15, 2009 3.703 3.784 3.632 3.780 4,524,335 +0.08(+2.29%)
Apr 14, 2009 3.757 3.807 3.551 3.696 6,916,760 -0.01(-0.18%)
Apr 13, 2009 3.250 3.767 3.250 3.703 6,392,798 +0.38(+11.50%)
Apr 09, 2009 3.091 3.348 3.067 3.321 3,049,249 +0.35(+11.70%)
Apr 08, 2009 2.946 3.007 2.855 2.973 2,375,755 +0.06(+2.09%)
Apr 07, 2009 2.915 3.000 2.824 2.912 6,320,428 -0.06(-2.16%)
Apr 06, 2009 3.162 3.162 2.915 2.976 3,160,914 -0.23(-7.26%)
Apr 03, 2009 2.936 3.209 2.929 3.209 3,361,265 +0.27(+9.07%)
Apr 02, 2009 2.804 3.074 2.804 2.942 6,331,034 +0.16(+5.58%)
Apr 01, 2009 2.703 2.804 2.665 2.787 6,027,120 +0.05(+1.85%)
Mar 31, 2009 2.699 2.757 2.662 2.736 3,109,647 +0.04(+1.50%)
Mar 30, 2009 2.790 2.790 2.611 2.696 2,314,596 -0.22(-7.64%)
Mar 26, 2009 2.844 2.946 2.760 2.919 3,880,834 +0.08(+2.98%)
Mar 25, 2009 2.763 2.942 2.730 2.834 5,223,872 +0.12(+4.35%)
Mar 24, 2009 2.848 2.868 2.703 2.716 4,139,103 -0.13(-4.63%)
Mar 23, 2009 2.703 2.848 2.689 2.848 4,713,583 +0.27(+10.34%)
Mar 20, 2009 2.838 2.838 2.581 2.581 4,770,278 -0.19(-6.83%)
Mar 19, 2009 2.713 2.807 2.625 2.770 3,334,807 +0.09(+3.27%)
Mar 18, 2009 2.480 2.696 2.480 2.682 4,381,988 +0.19(+7.44%)
Mar 17, 2009 2.446 2.500 2.415 2.497 2,271,834 +0.08(+3.36%)
Mar 16, 2009 2.578 2.601 2.399 2.415 3,326,326 -0.10(-4.16%)
Mar 13, 2009 2.415 2.537 2.392 2.520 0 +0.07(+3.04%)
Mar 12, 2009 2.270 2.473 2.213 2.446 3,964,322 +0.19(+8.55%)
Mar 11, 2009 2.162 2.274 2.118 2.253 3,402,067 +0.12(+5.70%)
Mar 10, 2009 2.027 2.297 2.010 2.132 5,659,977 +0.18(+8.98%)
Mar 09, 2009 1.959 2.010 1.912 1.956 5,633,439 -0.03(-1.70%)
Mar 06, 2009 1.973 2.040 1.956 1.990 0 +0.02(+1.03%)
Mar 05, 2009 2.037 2.071 1.939 1.970 4,771,063 -0.11(-5.20%)
Mar 04, 2009 2.226 2.361 2.054 2.078 7,394,819 -0.31(-13.14%)
Mar 02, 2009 2.442 2.463 2.365 2.392 4,252,305 -0.11(-4.32%)
Feb 27, 2009 2.480 2.591 2.415 2.500 0 -0.01(-0.40%)
Feb 26, 2009 2.415 2.537 2.388 2.510 4,550,787 +0.12(+5.24%)
Feb 25, 2009 2.409 2.459 2.314 2.385 3,111,178 -0.03(-1.12%)
Feb 24, 2009 2.388 2.473 2.247 2.412 5,568,571 +0.15(+6.73%)
Feb 23, 2009 2.513 2.513 2.243 2.260 6,196,159 -0.10(-4.15%)
Feb 20, 2009 2.372 2.426 2.250 2.358 5,000,003 -0.06(-2.65%)
Feb 19, 2009 2.456 2.503 2.405 2.422 3,791,681 -0.04(-1.51%)
Feb 18, 2009 2.436 2.551 2.372 2.459 4,203,291 +0.02(+0.69%)
Feb 17, 2009 2.412 2.500 2.311 2.442 6,093,273 -0.01(-0.41%)
Feb 13, 2009 2.638 2.669 2.412 2.453 12,681,067 -0.18(-6.80%)
Feb 12, 2009 2.500 2.801 2.449 2.632 33,059,784 -0.82(-23.70%)
Feb 11, 2009 3.449 3.551 3.378 3.449 14,081,372 -0.06(-1.83%)
Feb 10, 2009 3.540 3.659 3.446 3.513 7,548,841 -0.08(-2.26%)
Feb 09, 2009 3.537 3.615 3.395 3.594 5,507,382 +0.03(+0.95%)
Feb 06, 2009 3.601 3.773 3.547 3.561 4,400,599 -0.07(-2.04%)
Feb 05, 2009 3.392 3.665 3.341 3.635 2,915,616 +0.22(+6.43%)
Feb 04, 2009 3.588 3.615 3.385 3.415 2,956,040 -0.19(-5.16%)
Feb 03, 2009 3.544 3.618 3.453 3.601 2,312,619 +0.16(+4.61%)
Feb 02, 2009 3.578 3.672 3.388 3.442 3,570,819 -0.16(-4.41%)
Jan 30, 2009 3.706 3.760 3.503 3.601 0 -0.15(-3.96%)
Jan 29, 2009 3.777 3.932 3.706 3.750 3,660,943 -0.04(-1.16%)
Jan 28, 2009 3.780 3.844 3.723 3.794 3,254,129 +0.10(+2.74%)
Jan 27, 2009 3.662 3.740 3.611 3.692 1,422,194 +0.04(+1.20%)
Jan 26, 2009 3.669 3.814 3.594 3.648 1,817,154 -0.02(-0.55%)
Jan 23, 2009 3.426 3.757 3.382 3.669 2,546,404 +0.17(+4.73%)
Jan 22, 2009 3.547 3.567 3.297 3.503 6,051,754 -0.11(-3.17%)
Jan 21, 2009 3.689 3.689 3.517 3.618 4,271,560 -0.03(-0.74%)
Jan 20, 2009 4.034 4.034 3.605 3.645 3,167,731 -0.41(-10.01%)
Jan 16, 2009 4.010 4.155 3.986 4.050 4,712,653 +0.07(+1.70%)
Jan 15, 2009 3.760 4.138 3.588 3.983 3,566,026 +0.20(+5.36%)
Jan 14, 2009 3.736 3.807 3.689 3.780 2,413,541 -0.01(-0.27%)
Jan 13, 2009 3.817 3.878 3.676 3.790 4,753,719 +0.01(+0.18%)
Jan 12, 2009 3.878 3.946 3.757 3.784 5,225,435 -0.21(-5.17%)
Jan 09, 2009 4.118 4.138 3.919 3.990 1,899,392 -0.13(-3.12%)
Jan 08, 2009 4.094 4.175 3.925 4.118 1,741,786 -0.07(-1.61%)
Jan 07, 2009 4.358 4.361 4.054 4.186 4,622,035 -0.19(-4.32%)
Jan 06, 2009 4.267 4.392 4.143 4.375 4,237,744 +0.15(+3.60%)
Jan 05, 2009 4.186 4.253 3.990 4.223 5,270,701 +0.10(+2.46%)
Jan 02, 2009 3.895 4.189 3.882 4.121 0 +0.15(+3.74%)
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.