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

Gildan Activewear (NY: GIL )

49.27 +0.07 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2005 4.049 4.152 4.022 4.057 1,127,554 +0.06(+1.43%)
Sep 29, 2005 3.865 4.020 3.865 3.999 978,658 +0.13(+3.26%)
Sep 28, 2005 3.779 3.873 3.730 3.873 417,473 +0.10(+2.67%)
Sep 27, 2005 3.850 3.850 3.732 3.772 349,621 -0.06(-1.66%)
Sep 26, 2005 3.841 3.935 3.793 3.836 686,992 +0.12(+3.11%)
Sep 23, 2005 3.720 3.783 3.571 3.720 442,445 +0.12(+3.42%)
Sep 22, 2005 3.620 3.621 3.456 3.597 804,789 -0.08(-2.31%)
Sep 21, 2005 3.744 3.746 3.650 3.682 429,252 -0.06(-1.64%)
Sep 20, 2005 3.761 3.864 3.716 3.744 540,453 -0.01(-0.17%)
Sep 19, 2005 3.810 3.993 3.701 3.750 402,394 -0.04(-1.09%)
Sep 16, 2005 3.857 3.873 3.775 3.791 430,666 -0.05(-1.35%)
Sep 15, 2005 3.917 3.953 3.829 3.843 576,263 -0.07(-1.87%)
Sep 14, 2005 3.820 3.979 3.820 3.917 1,291,527 +0.10(+2.53%)
Sep 13, 2005 3.682 3.873 3.682 3.820 1,028,604 +0.15(+3.99%)
Sep 12, 2005 3.706 3.706 3.663 3.674 327,476 -0.02(-0.57%)
Sep 09, 2005 3.647 3.695 3.647 3.695 520,192 +0.06(+1.60%)
Sep 08, 2005 3.663 3.669 3.623 3.637 319,936 -0.01(-0.38%)
Sep 07, 2005 3.680 3.692 3.629 3.650 567,310 +0.04(+1.18%)
Sep 06, 2005 3.469 3.608 3.469 3.608 804,318 +0.11(+3.22%)
Sep 02, 2005 3.474 3.547 3.423 3.495 384,489 +0.01(+0.15%)
Sep 01, 2005 3.548 3.589 3.482 3.490 545,636 -0.05(-1.32%)
Aug 31, 2005 3.295 3.571 3.295 3.537 1,544,084 +0.20(+5.94%)
Aug 30, 2005 3.392 3.392 3.236 3.338 1,168,076 -0.05(-1.60%)
Aug 29, 2005 3.481 3.481 3.387 3.392 678,511 -0.09(-2.65%)
Aug 26, 2005 3.491 3.510 3.468 3.485 361,872 -0.01(-0.21%)
Aug 25, 2005 3.504 3.513 3.478 3.492 201,668 -0.01(-0.24%)
Aug 24, 2005 3.485 3.506 3.485 3.501 496,161 +0.02(+0.52%)
Aug 23, 2005 3.485 3.504 3.468 3.483 691,233 -0.00(-0.03%)
Aug 22, 2005 3.538 3.556 3.453 3.484 365,642 -0.03(-0.94%)
Aug 19, 2005 3.470 3.523 3.470 3.517 245,489 +0.04(+1.22%)
Aug 18, 2005 3.531 3.534 3.470 3.474 427,839 -0.06(-1.62%)
Aug 17, 2005 3.542 3.588 3.512 3.531 294,021 -0.03(-0.89%)
Aug 16, 2005 3.587 3.587 3.531 3.563 613,487 -0.03(-0.80%)
Aug 15, 2005 3.600 3.646 3.565 3.592 645,528 -0.00(-0.12%)
Aug 12, 2005 3.523 3.606 3.523 3.596 632,806 +0.07(+2.08%)
Aug 11, 2005 3.475 3.534 3.475 3.523 885,363 +0.04(+1.28%)
Aug 10, 2005 3.461 3.495 3.436 3.478 553,175 +0.03(+0.77%)
Aug 09, 2005 3.545 3.576 3.443 3.452 442,445 -0.03(-0.94%)
Aug 08, 2005 3.434 3.507 3.434 3.485 723,745 +0.06(+1.80%)
Aug 05, 2005 3.417 3.428 3.402 3.423 744,477 -0.05(-1.50%)
Aug 04, 2005 3.379 3.475 3.357 3.475 1,192,578 +0.11(+3.38%)
Aug 03, 2005 3.128 3.389 3.114 3.362 1,512,043 +0.16(+5.00%)
Aug 02, 2005 3.190 3.228 3.136 3.201 635,162 -0.03(-0.92%)
Aug 01, 2005 3.104 3.232 3.099 3.231 545,165 +0.12(+3.78%)
Jul 29, 2005 3.016 3.113 3.012 3.113 365,171 +0.09(+3.09%)
Jul 28, 2005 2.992 3.045 2.992 3.020 738,823 -0.00(-0.14%)
Jul 27, 2005 3.040 3.075 2.987 3.024 1,227,446 -0.09(-2.86%)
Jul 26, 2005 3.114 3.120 3.094 3.113 213,919 -0.00(-0.03%)
Jul 25, 2005 3.143 3.143 3.089 3.114 385,903 -0.02(-0.71%)
Jul 22, 2005 3.117 3.138 3.088 3.137 222,400 +0.01(+0.44%)
Jul 21, 2005 3.155 3.157 3.100 3.123 335,957 -0.01(-0.44%)
Jul 20, 2005 3.109 3.140 3.107 3.137 344,909 +0.01(+0.48%)
Jul 19, 2005 3.061 3.135 3.053 3.122 512,181 +0.07(+2.33%)
Jul 18, 2005 3.044 3.075 3.010 3.051 522,076 +0.01(+0.17%)
Jul 15, 2005 3.076 3.084 3.036 3.045 525,846 -0.06(-2.01%)
Jul 14, 2005 3.132 3.144 3.082 3.108 1,109,177 -0.05(-1.45%)
Jul 13, 2005 3.196 3.258 3.112 3.154 1,615,234 +0.06(+1.78%)
Jul 12, 2005 3.030 3.099 3.030 3.099 342,554 +0.09(+2.93%)
Jul 11, 2005 3.032 3.056 3.009 3.010 290,723 -0.01(-0.18%)
Jul 08, 2005 3.003 3.056 2.998 3.016 248,787 +0.01(+0.42%)
Jul 07, 2005 2.955 3.003 2.921 3.003 289,309 +0.05(+1.62%)
Jul 06, 2005 2.942 3.030 2.942 2.955 635,162 +0.07(+2.46%)
Jul 05, 2005 2.844 2.892 2.844 2.884 1,014,940 +0.04(+1.42%)
Jul 01, 2005 2.786 2.860 2.781 2.844 236,065 +0.05(+1.71%)
Jun 30, 2005 2.759 2.816 2.758 2.796 390,144 +0.05(+1.89%)
Jun 29, 2005 2.758 2.758 2.693 2.744 444,330 +0.00(+0.04%)
Jun 28, 2005 2.710 2.748 2.697 2.743 247,845 +0.03(+1.21%)
Jun 27, 2005 2.694 2.724 2.666 2.710 264,336 +0.02(+0.59%)
Jun 24, 2005 2.680 2.711 2.666 2.694 156,905 +0.01(+0.36%)
Jun 23, 2005 2.653 2.715 2.648 2.685 381,191 +0.04(+1.57%)
Jun 22, 2005 2.674 2.674 2.611 2.643 285,069 -0.03(-1.07%)
Jun 21, 2005 2.693 2.693 2.667 2.672 215,804 -0.02(-0.87%)
Jun 20, 2005 2.710 2.710 2.666 2.695 181,878 -0.02(-0.63%)
Jun 17, 2005 2.701 2.714 2.694 2.712 420,300 +0.01(+0.43%)
Jun 16, 2005 2.663 2.712 2.656 2.701 346,794 +0.05(+1.76%)
Jun 15, 2005 2.642 2.679 2.642 2.654 257,268 +0.03(+1.05%)
Jun 14, 2005 2.610 2.634 2.606 2.626 151,251 +0.02(+0.69%)
Jun 13, 2005 2.591 2.608 2.584 2.608 401,452 +0.02(+0.74%)
Jun 10, 2005 2.640 2.679 2.572 2.589 181,878 -0.05(-2.05%)
Jun 09, 2005 2.587 2.644 2.558 2.643 211,563 +0.06(+2.13%)
Jun 08, 2005 2.671 2.685 2.524 2.588 1,181,740 -0.07(-2.71%)
Jun 07, 2005 2.679 2.679 2.653 2.660 739,765 -0.02(-0.75%)
Jun 06, 2005 2.687 2.711 2.658 2.680 630,921 -0.01(-0.32%)
Jun 03, 2005 2.727 2.753 2.684 2.689 434,906 -0.02(-0.86%)
Jun 02, 2005 2.637 2.732 2.637 2.712 1,077,136 +0.05(+1.87%)
Jun 01, 2005 2.690 2.713 2.637 2.662 491,449 +1.32(+97.91%)
May 31, 2005 1.285 1.353 1.281 1.345 2,029,880 +0.07(+5.10%)
May 27, 2005 1.239 1.301 1.239 1.280 1,273,151 +0.04(+3.50%)
May 26, 2005 1.241 1.243 1.232 1.237 315,696 -0.00(-0.26%)
May 25, 2005 1.244 1.248 1.231 1.240 357,160 +0.00(+0.00%)
May 24, 2005 1.244 1.244 1.226 1.240 434,435 -0.01(-0.57%)
May 23, 2005 1.223 1.265 1.218 1.247 622,911 +0.02(+1.97%)
May 20, 2005 1.229 1.229 1.210 1.223 334,543 -0.00(-0.24%)
May 19, 2005 1.215 1.226 1.213 1.226 294,021 -3.62(-74.69%)
May 18, 2005 4.819 4.862 4.802 4.843 4,621,416 +0.02(+0.48%)
May 17, 2005 4.802 4.826 4.786 4.820 3,490,564 +0.03(+0.55%)
May 16, 2005 4.834 4.838 4.790 4.793 2,518,031 -0.04(-0.73%)
May 13, 2005 4.863 4.869 4.784 4.828 8,255,222 -0.08(-1.66%)
May 12, 2005 4.914 4.949 4.871 4.910 11,436,687 -0.00(-0.09%)
May 11, 2005 4.941 4.941 4.890 4.914 15,590,684 -0.03(-0.54%)
May 10, 2005 4.791 4.941 4.791 4.941 11,082,353 +0.14(+2.87%)
May 09, 2005 4.760 4.803 4.738 4.803 4,726,963 +0.02(+0.38%)
May 06, 2005 4.881 4.887 4.775 4.785 11,956,879 -0.04(-0.90%)
May 05, 2005 4.775 4.945 4.669 4.828 15,568,067 +0.13(+2.87%)
May 04, 2005 4.600 4.725 4.600 4.693 5,390,396 +0.10(+2.17%)
May 03, 2005 4.512 4.595 4.512 4.594 6,875,582 +0.08(+1.81%)
May 02, 2005 4.483 4.526 4.480 4.512 4,463,097 +0.03(+0.69%)
Apr 29, 2005 4.498 4.516 4.437 4.481 6,717,263 -0.01(-0.17%)
Apr 28, 2005 4.520 4.520 4.489 4.489 8,074,286 -0.04(-0.87%)
Apr 27, 2005 4.582 4.582 4.495 4.528 6,076,446 -0.06(-1.30%)
Apr 26, 2005 4.643 4.643 4.565 4.587 3,520,720 -0.06(-1.21%)
Apr 25, 2005 4.720 4.748 4.644 4.644 3,249,315 -0.08(-1.60%)
Apr 22, 2005 4.672 4.732 4.653 4.719 3,498,103 +0.05(+1.00%)
Apr 21, 2005 4.762 4.762 4.670 4.672 2,163,697 -0.07(-1.50%)
Apr 20, 2005 4.743 4.759 4.731 4.743 7,146,987 +0.01(+0.20%)
Apr 19, 2005 4.632 4.751 4.632 4.734 4,003,217 +0.10(+2.22%)
Apr 18, 2005 4.618 4.637 4.579 4.631 4,862,665 +0.01(+0.18%)
Apr 15, 2005 4.616 4.662 4.610 4.622 5,669,340 -0.07(-1.40%)
Apr 14, 2005 4.867 4.871 4.659 4.688 16,698,920 -0.18(-3.68%)
Apr 13, 2005 4.917 4.924 4.834 4.867 7,682,257 +0.01(+0.15%)
Apr 12, 2005 4.818 4.874 4.818 4.860 5,759,808 +0.04(+0.84%)
Apr 11, 2005 4.966 4.966 4.785 4.820 13,208,356 -0.12(-2.51%)
Apr 08, 2005 4.913 4.966 4.902 4.944 12,680,624 +0.03(+0.63%)
Apr 07, 2005 4.819 4.925 4.771 4.913 19,330,036 +0.11(+2.37%)
Apr 06, 2005 4.828 4.860 4.699 4.800 46,485,572 +0.27(+5.88%)
Apr 05, 2005 4.414 4.536 4.414 4.533 11,029,580 +0.12(+2.77%)
Apr 04, 2005 4.455 4.455 4.351 4.411 4,681,729 -0.04(-0.98%)
Apr 01, 2005 4.536 4.542 4.437 4.455 3,053,301 -0.06(-1.22%)
Mar 31, 2005 4.471 4.510 4.468 4.510 6,943,433 +0.06(+1.29%)
Mar 30, 2005 4.483 4.510 4.453 4.453 4,764,658 -0.02(-0.36%)
Mar 29, 2005 4.485 4.510 4.468 4.468 3,980,600 +0.00(+0.05%)
Mar 28, 2005 4.571 4.614 4.457 4.466 5,789,964 -0.05(-1.15%)
Mar 24, 2005 4.495 4.558 4.494 4.518 6,996,206 +0.02(+0.52%)
Mar 23, 2005 4.517 4.520 4.467 4.495 1,470,108 -0.05(-1.00%)
Mar 22, 2005 4.552 4.574 4.520 4.541 2,834,670 -0.00(-0.05%)
Mar 21, 2005 4.522 4.552 4.522 4.543 1,877,214 +0.02(+0.49%)
Mar 18, 2005 4.488 4.547 4.480 4.520 4,628,955 +0.04(+0.78%)
Mar 17, 2005 4.499 4.507 4.470 4.485 3,287,010 -0.01(-0.21%)
Mar 16, 2005 4.542 4.542 4.478 4.495 1,206,242 -0.05(-1.03%)
Mar 15, 2005 4.563 4.578 4.539 4.542 1,620,888 -0.01(-0.23%)
Mar 14, 2005 4.563 4.564 4.547 4.552 3,053,301 -0.01(-0.23%)
Mar 11, 2005 4.529 4.572 4.507 4.563 4,659,111 +0.02(+0.51%)
Mar 10, 2005 4.637 4.637 4.510 4.540 4,116,302 -0.10(-2.19%)
Mar 09, 2005 4.659 4.691 4.641 4.641 6,815,270 -0.02(-0.36%)
Mar 08, 2005 4.701 4.743 4.637 4.658 3,927,827 +0.01(+0.16%)
Mar 07, 2005 4.653 4.695 4.598 4.651 5,020,984 +0.04(+0.78%)
Mar 04, 2005 4.387 4.727 4.367 4.615 9,634,862 +0.28(+6.49%)
Mar 03, 2005 4.351 4.355 4.282 4.334 3,995,678 -0.02(-0.49%)
Mar 02, 2005 4.324 4.411 4.250 4.355 21,018,776 +0.09(+2.09%)
Mar 01, 2005 4.216 4.275 4.216 4.266 5,571,332 +0.04(+1.03%)
Feb 28, 2005 4.146 4.234 4.146 4.222 2,744,201 +0.04(+0.94%)
Feb 25, 2005 4.232 4.245 4.179 4.183 2,299,399 -0.05(-1.23%)
Feb 24, 2005 4.255 4.261 4.213 4.235 2,080,768 -0.06(-1.31%)
Feb 23, 2005 4.288 4.296 4.245 4.291 11,285,907 -0.01(-0.17%)
Feb 22, 2005 4.235 4.324 4.195 4.299 2,812,052 +0.06(+1.50%)
Feb 18, 2005 4.213 4.250 4.213 4.235 2,254,165 -0.05(-1.16%)
Feb 17, 2005 4.273 4.298 4.270 4.285 1,379,639 +0.01(+0.27%)
Feb 16, 2005 4.281 4.287 4.253 4.273 2,585,882 -0.04(-0.86%)
Feb 15, 2005 4.287 4.318 4.287 4.310 1,108,235 +0.03(+0.59%)
Feb 14, 2005 4.276 4.306 4.261 4.285 3,196,542 -0.00(-0.02%)
Feb 11, 2005 4.223 4.308 4.223 4.286 4,146,458 +0.05(+1.28%)
Feb 10, 2005 4.223 4.266 4.223 4.232 2,902,521 -0.00(-0.05%)
Feb 09, 2005 4.246 4.246 4.195 4.234 5,918,127 -0.02(-0.40%)
Feb 08, 2005 4.094 4.251 4.066 4.251 4,945,594 +0.17(+4.16%)
Feb 07, 2005 4.073 4.086 4.043 4.081 4,161,536 +0.00(+0.10%)
Feb 04, 2005 3.987 4.110 3.971 4.077 3,648,883 +0.09(+2.26%)
Feb 03, 2005 3.940 3.992 3.926 3.987 5,722,113 +0.04(+1.05%)
Feb 02, 2005 3.928 3.961 3.908 3.945 21,109,244 +0.02(+0.46%)
Feb 01, 2005 3.881 3.928 3.857 3.927 6,860,504 +0.05(+1.18%)
Jan 31, 2005 3.810 3.893 3.801 3.882 12,552,461 +0.08(+2.04%)
Jan 28, 2005 3.750 3.825 3.750 3.804 2,027,995 +0.05(+1.44%)
Jan 27, 2005 3.777 3.778 3.742 3.750 1,500,264 -0.01(-0.23%)
Jan 26, 2005 3.765 3.778 3.756 3.759 1,666,122 -0.00(-0.11%)
Jan 25, 2005 3.782 3.782 3.745 3.763 2,314,477 -0.03(-0.84%)
Jan 24, 2005 3.810 3.813 3.783 3.795 1,259,015 -0.01(-0.33%)
Jan 21, 2005 3.735 3.813 3.735 3.807 1,507,803 +0.08(+2.02%)
Jan 20, 2005 3.686 3.749 3.672 3.732 2,126,002 +0.04(+0.95%)
Jan 19, 2005 3.637 3.708 3.632 3.697 4,003,217 +0.07(+1.96%)
Jan 18, 2005 3.613 3.640 3.599 3.626 2,502,953 +0.02(+0.65%)
Jan 14, 2005 3.608 3.622 3.583 3.603 1,643,505 -0.00(-0.09%)
Jan 13, 2005 3.634 3.656 3.597 3.606 1,417,335 -0.02(-0.59%)
Jan 12, 2005 3.640 3.676 3.627 3.627 1,055,462 -0.00(-0.12%)
Jan 11, 2005 3.634 3.640 3.607 3.631 1,304,249 +0.00(+0.09%)
Jan 10, 2005 3.551 3.630 3.551 3.628 3,535,798 +0.09(+2.67%)
Jan 07, 2005 3.544 3.546 3.526 3.534 2,857,287 -0.01(-0.15%)
Jan 06, 2005 3.571 3.571 3.523 3.539 2,178,775 -0.04(-1.04%)
Jan 05, 2005 3.602 3.607 3.518 3.576 4,583,721 -0.03(-0.71%)
Jan 04, 2005 3.608 3.615 3.588 3.602 2,435,102 -0.01(-0.26%)
Jan 03, 2005 3.608 3.671 3.608 3.611 1,666,122 +0.00(+0.12%)
Dec 31, 2004 3.608 3.633 3.602 3.607 1,115,774 -0.01(-0.26%)
Dec 30, 2004 3.603 3.640 3.598 3.616 1,907,371 +0.02(+0.68%)
Dec 29, 2004 3.544 3.605 3.544 3.592 2,887,443 +0.09(+2.51%)
Dec 28, 2004 3.508 3.518 3.486 3.504 768,979 -0.00(-0.03%)
Dec 27, 2004 3.513 3.551 3.493 3.505 557,887 -0.00(-0.03%)
Dec 23, 2004 3.422 3.506 3.419 3.506 1,477,647 +0.09(+2.64%)
Dec 22, 2004 3.428 3.428 3.403 3.416 844,369 -0.01(-0.34%)
Dec 21, 2004 3.465 3.465 3.416 3.428 1,635,966 -0.03(-0.89%)
Dec 20, 2004 3.438 3.458 3.426 3.458 1,628,427 +0.03(+0.80%)
Dec 17, 2004 3.424 3.468 3.422 3.431 2,027,995 -0.01(-0.15%)
Dec 16, 2004 3.453 3.453 3.399 3.436 3,837,359 -0.01(-0.37%)
Dec 15, 2004 3.486 3.502 3.438 3.449 3,211,620 -0.01(-0.34%)
Dec 14, 2004 3.449 3.520 3.447 3.460 2,276,782 +0.01(+0.43%)
Dec 13, 2004 3.398 3.458 3.396 3.446 5,051,140 +0.05(+1.44%)
Dec 10, 2004 3.433 3.433 3.397 3.397 2,706,506 -0.05(-1.51%)
Dec 09, 2004 3.459 3.460 3.429 3.449 1,447,491 -0.01(-0.31%)
Dec 08, 2004 3.428 3.474 3.422 3.459 1,206,242 -0.03(-0.91%)
Dec 07, 2004 3.528 3.528 3.485 3.491 1,522,881 -0.06(-1.79%)
Dec 06, 2004 3.484 3.585 3.459 3.555 4,907,899 +0.07(+2.13%)
Dec 03, 2004 3.502 3.506 3.435 3.481 14,708,620 +0.02(+0.49%)
Dec 02, 2004 3.650 3.655 3.454 3.464 15,650,997 +0.10(+3.03%)
Dec 01, 2004 3.312 3.378 3.312 3.362 1,929,988 +0.06(+1.67%)
Nov 30, 2004 3.293 3.316 3.293 3.307 2,796,974 +0.01(+0.39%)
Nov 29, 2004 3.275 3.305 3.275 3.294 1,161,008 +0.02(+0.68%)
Nov 26, 2004 3.233 3.272 3.232 3.272 196,014 +0.05(+1.55%)
Nov 24, 2004 3.215 3.238 3.210 3.222 5,827,659 +0.01(+0.40%)
Nov 23, 2004 3.207 3.210 3.192 3.209 1,379,639 +0.00(+0.13%)
Nov 22, 2004 3.217 3.231 3.203 3.205 2,261,704 -0.00(-0.07%)
Nov 19, 2004 3.210 3.234 3.205 3.207 316,638 +0.01(+0.20%)
Nov 18, 2004 3.215 3.215 3.174 3.200 4,787,275 -0.02(-0.49%)
Nov 17, 2004 3.233 3.247 3.211 3.216 2,133,541 -0.01(-0.30%)
Nov 16, 2004 3.228 3.252 3.212 3.226 2,706,506 -0.00(-0.07%)
Nov 15, 2004 3.209 3.246 3.189 3.228 2,329,555 +0.00(+0.13%)
Nov 12, 2004 3.198 3.236 3.194 3.224 1,590,732 +0.01(+0.46%)
Nov 11, 2004 3.235 3.235 3.199 3.209 655,894 -0.02(-0.69%)
Nov 10, 2004 3.209 3.236 3.188 3.231 1,470,108 +0.02(+0.66%)
Nov 09, 2004 3.224 3.224 3.190 3.210 4,568,643 -0.01(-0.23%)
Nov 08, 2004 3.183 3.236 3.183 3.217 2,254,165 +0.04(+1.27%)
Nov 05, 2004 3.136 3.187 3.136 3.177 3,226,698 +0.05(+1.70%)
Nov 04, 2004 3.093 3.134 3.090 3.124 2,291,860 +0.03(+1.10%)
Nov 03, 2004 3.058 3.099 3.058 3.090 7,373,157 +0.04(+1.46%)
Nov 02, 2004 3.057 3.078 3.019 3.045 2,518,031 -0.02(-0.66%)
Nov 01, 2004 3.049 3.066 3.040 3.066 1,424,874 +0.02(+0.70%)
Oct 29, 2004 3.099 3.136 3.044 3.044 8,089,364 -0.07(-2.38%)
Oct 28, 2004 3.099 3.135 3.099 3.119 603,121 +0.00(+0.00%)
Oct 27, 2004 3.131 3.135 3.104 3.119 1,213,781 +0.01(+0.31%)
Oct 26, 2004 3.122 3.122 3.104 3.109 1,047,923 -0.01(-0.37%)
Oct 25, 2004 3.077 3.129 3.077 3.121 1,243,937 +0.04(+1.45%)
Oct 22, 2004 3.074 3.087 3.064 3.076 437,262 +0.01(+0.35%)
Oct 21, 2004 3.077 3.077 3.054 3.066 723,745 -0.00(-0.14%)
Oct 20, 2004 3.056 3.073 3.047 3.070 1,779,207 +0.03(+0.94%)
Oct 19, 2004 3.059 3.059 3.035 3.041 603,121 -0.01(-0.49%)
Oct 18, 2004 3.045 3.072 3.045 3.056 1,017,767 +0.01(+0.17%)
Oct 15, 2004 3.075 3.075 3.040 3.051 331,716 +0.01(+0.17%)
Oct 14, 2004 3.088 3.088 3.045 3.045 1,251,476 -0.03(-1.03%)
Oct 13, 2004 3.067 3.077 3.024 3.077 2,156,158 +0.02(+0.52%)
Oct 12, 2004 3.093 3.093 3.061 3.061 3,460,408 -0.05(-1.50%)
Oct 11, 2004 3.104 3.110 3.090 3.108 1,017,767 +0.03(+0.97%)
Oct 08, 2004 3.050 3.114 3.050 3.078 1,696,278 +0.05(+1.72%)
Oct 07, 2004 2.991 3.034 2.991 3.026 1,628,427 +0.04(+1.31%)
Oct 06, 2004 2.984 2.995 2.982 2.987 3,000,528 +0.00(+0.00%)
Oct 05, 2004 2.953 2.998 2.953 2.987 2,058,151 +0.04(+1.26%)
Oct 04, 2004 2.965 2.965 2.935 2.950 3,498,103 -0.03(-1.03%)
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.