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

Gildan Activewear (NY: GIL )

35.97 +0.17 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2007 15.57 15.72 15.20 15.29 2,096,876 -0.08(-0.53%)
Oct 30, 2007 15.43 15.43 15.25 15.38 1,254,365 +0.02(+0.16%)
Oct 29, 2007 15.44 15.52 15.26 15.35 1,215,883 +0.03(+0.22%)
Oct 26, 2007 15.57 15.69 15.10 15.32 1,081,927 +0.27(+1.81%)
Oct 25, 2007 15.15 15.25 14.53 15.05 1,712,047 +0.55(+3.83%)
Oct 24, 2007 14.50 14.67 14.30 14.49 1,394,490 -0.12(-0.79%)
Oct 23, 2007 14.11 14.65 14.08 14.61 928,289 +0.65(+4.68%)
Oct 22, 2007 14.19 14.19 13.78 13.95 1,058,426 -0.15(-1.09%)
Oct 19, 2007 14.47 14.47 14.06 14.11 597,806 -0.19(-1.33%)
Oct 18, 2007 14.28 14.38 14.09 14.30 1,354,832 +0.07(+0.48%)
Oct 17, 2007 14.15 14.33 14.00 14.23 1,148,905 +0.11(+0.80%)
Oct 16, 2007 13.85 14.22 13.80 14.12 819,009 +0.25(+1.79%)
Oct 15, 2007 13.99 14.00 13.77 13.87 869,243 -0.07(-0.54%)
Oct 12, 2007 13.70 13.99 13.70 13.94 1,265,822 +0.28(+2.02%)
Oct 11, 2007 13.68 13.83 13.62 13.67 717,368 +0.12(+0.88%)
Oct 10, 2007 13.59 13.64 13.45 13.55 1,167,118 +0.01(+0.08%)
Oct 09, 2007 13.41 13.65 13.34 13.54 860,724 +0.17(+1.30%)
Oct 08, 2007 13.89 13.93 13.22 13.36 651,565 -0.46(-3.30%)
Oct 05, 2007 13.46 13.86 13.46 13.82 763,488 +0.51(+3.86%)
Oct 04, 2007 13.42 13.45 13.07 13.31 615,432 -0.05(-0.41%)
Oct 03, 2007 13.45 13.54 13.34 13.36 948,852 -0.17(-1.26%)
Oct 02, 2007 13.47 13.70 13.41 13.53 702,973 -0.06(-0.45%)
Oct 01, 2007 13.48 13.82 13.46 13.59 2,067,794 +0.18(+1.37%)
Sep 28, 2007 13.25 13.61 13.22 13.41 2,251,983 +0.17(+1.29%)
Sep 27, 2007 13.24 13.28 13.02 13.24 1,255,834 +0.23(+1.78%)
Sep 26, 2007 13.14 13.27 12.94 13.01 544,635 +0.09(+0.66%)
Sep 25, 2007 12.74 12.94 12.59 12.92 561,380 +0.01(+0.08%)
Sep 24, 2007 13.16 13.28 12.89 12.91 608,382 -0.18(-1.38%)
Sep 21, 2007 12.46 13.35 12.31 13.09 3,342,723 +0.74(+6.01%)
Sep 20, 2007 12.25 12.53 12.13 12.35 2,366,844 +0.14(+1.17%)
Sep 19, 2007 12.19 12.37 11.96 12.21 1,653,589 -0.02(-0.17%)
Sep 18, 2007 11.55 12.28 11.06 12.23 3,488,429 +1.45(+13.42%)
Sep 17, 2007 10.84 10.89 10.60 10.78 687,991 -0.10(-0.88%)
Sep 14, 2007 10.97 10.97 10.79 10.88 519,665 -0.19(-1.69%)
Sep 13, 2007 10.88 11.08 10.71 11.06 1,088,977 +0.19(+1.72%)
Sep 12, 2007 11.15 11.15 10.87 10.88 475,601 -0.22(-2.02%)
Sep 11, 2007 10.98 11.18 10.91 11.10 931,227 +0.25(+2.26%)
Sep 10, 2007 10.95 10.99 10.59 10.86 771,714 +0.00(+0.03%)
Sep 07, 2007 10.89 10.97 10.79 10.85 371,903 -0.04(-0.41%)
Sep 06, 2007 11.05 11.06 10.83 10.90 383,066 -0.05(-0.50%)
Sep 05, 2007 11.12 11.12 10.91 10.95 344,583 -0.13(-1.17%)
Sep 04, 2007 11.00 11.10 10.84 11.08 1,442,373 +0.05(+0.43%)
Aug 31, 2007 11.00 11.11 10.91 11.03 444,756 +0.27(+2.50%)
Aug 30, 2007 10.63 10.80 10.61 10.76 702,092 +0.05(+0.45%)
Aug 29, 2007 10.74 10.80 10.64 10.72 815,778 +0.13(+1.19%)
Aug 28, 2007 10.83 10.89 10.56 10.59 785,520 -0.38(-3.44%)
Aug 27, 2007 11.11 11.12 10.71 10.97 1,025,524 -0.12(-1.11%)
Aug 24, 2007 10.97 11.11 10.83 11.09 817,541 +0.16(+1.43%)
Aug 23, 2007 11.22 11.28 10.84 10.93 1,486,438 -0.23(-2.07%)
Aug 22, 2007 10.92 11.24 10.90 11.17 1,579,561 +0.40(+3.70%)
Aug 21, 2007 10.78 10.86 10.49 10.77 1,195,319 +0.06(+0.54%)
Aug 20, 2007 11.00 11.13 10.50 10.71 1,669,746 -0.06(-0.57%)
Aug 17, 2007 10.91 11.13 10.58 10.77 1,942,651 +0.27(+2.56%)
Aug 16, 2007 10.36 10.59 9.981 10.50 2,736,985 -0.07(-0.71%)
Aug 15, 2007 10.84 10.92 10.43 10.58 2,429,122 -0.38(-3.51%)
Aug 14, 2007 11.76 11.77 10.93 10.96 1,775,206 -0.67(-5.77%)
Aug 13, 2007 12.03 12.07 11.49 11.63 1,364,820 -0.28(-2.37%)
Aug 10, 2007 12.02 12.27 11.86 11.91 1,781,375 -0.19(-1.60%)
Aug 09, 2007 12.08 12.33 11.91 12.11 1,574,567 +0.02(+0.17%)
Aug 08, 2007 11.91 12.12 11.80 12.09 1,752,880 +0.19(+1.60%)
Aug 07, 2007 11.23 11.95 11.11 11.90 1,360,120 +0.65(+5.81%)
Aug 06, 2007 10.94 11.27 10.77 11.24 1,281,685 +0.20(+1.82%)
Aug 03, 2007 11.24 11.32 11.01 11.04 1,581,617 -0.16(-1.40%)
Aug 02, 2007 11.31 11.58 11.10 11.20 2,770,768 -0.22(-1.97%)
Aug 01, 2007 11.73 11.73 11.21 11.42 2,019,161 -0.23(-1.96%)
Jul 31, 2007 11.67 11.92 11.55 11.65 1,466,462 +0.09(+0.74%)
Jul 30, 2007 11.40 11.62 11.38 11.57 1,784,607 +0.10(+0.89%)
Jul 27, 2007 11.13 11.48 11.07 11.46 1,178,869 +0.21(+1.84%)
Jul 26, 2007 11.48 11.49 11.11 11.26 1,518,752 -0.42(-3.59%)
Jul 25, 2007 11.95 12.03 11.43 11.68 691,810 -0.18(-1.55%)
Jul 24, 2007 12.09 12.11 11.82 11.86 371,022 -0.20(-1.64%)
Jul 23, 2007 11.85 12.08 11.83 12.06 353,983 +0.21(+1.75%)
Jul 20, 2007 12.01 12.08 11.83 11.85 784,052 -0.21(-1.75%)
Jul 19, 2007 12.21 12.21 12.03 12.06 546,398 -0.03(-0.28%)
Jul 18, 2007 12.23 12.25 11.91 12.09 1,025,818 -0.14(-1.11%)
Jul 17, 2007 12.03 12.26 11.93 12.23 804,321 +0.23(+1.96%)
Jul 16, 2007 11.91 12.10 11.79 12.00 727,649 +0.15(+1.26%)
Jul 13, 2007 11.82 11.86 11.60 11.85 990,567 +0.08(+0.67%)
Jul 12, 2007 11.69 11.80 11.57 11.77 1,171,231 +0.10(+0.88%)
Jul 11, 2007 11.83 11.86 11.64 11.67 953,259 -0.15(-1.24%)
Jul 10, 2007 12.06 12.07 11.77 11.81 702,973 -0.26(-2.12%)
Jul 09, 2007 12.18 12.25 12.07 12.07 1,022,587 -0.10(-0.84%)
Jul 06, 2007 12.08 12.25 11.92 12.17 611,319 +0.11(+0.87%)
Jul 05, 2007 11.51 12.08 11.26 12.06 2,106,277 +0.57(+4.98%)
Jul 03, 2007 11.46 11.60 11.38 11.49 1,052,551 +0.01(+0.06%)
Jul 02, 2007 11.81 11.81 11.36 11.49 1,055,782 -0.19(-1.60%)
Jun 29, 2007 11.93 11.93 11.67 11.67 806,378 -0.14(-1.15%)
Jun 28, 2007 11.80 11.93 11.66 11.81 869,537 -0.15(-1.28%)
Jun 27, 2007 11.72 11.96 11.44 11.96 1,253,484 +0.24(+2.03%)
Jun 26, 2007 12.08 12.15 11.67 11.72 1,286,092 -0.37(-3.07%)
Jun 25, 2007 12.25 12.33 11.97 12.09 970,003 -0.12(-1.00%)
Jun 22, 2007 12.03 12.31 11.96 12.22 662,434 +0.15(+1.24%)
Jun 21, 2007 12.19 12.24 11.90 12.07 1,559,585 -0.16(-1.31%)
Jun 20, 2007 12.32 12.36 12.22 12.23 880,700 -0.10(-0.77%)
Jun 19, 2007 12.44 12.47 12.15 12.32 684,760 -0.12(-0.98%)
Jun 18, 2007 12.56 12.83 12.43 12.45 1,449,718 +0.09(+0.74%)
Jun 15, 2007 12.15 12.37 12.03 12.35 673,597 +0.24(+2.00%)
Jun 14, 2007 11.93 12.12 11.91 12.11 571,661 +0.23(+1.98%)
Jun 13, 2007 11.83 11.93 11.68 11.88 625,420 +0.06(+0.49%)
Jun 12, 2007 11.76 11.88 11.74 11.82 600,744 +0.02(+0.14%)
Jun 11, 2007 11.74 11.88 11.72 11.80 615,726 +0.03(+0.29%)
Jun 08, 2007 11.47 11.85 11.43 11.77 519,959 +0.04(+0.38%)
Jun 07, 2007 11.92 11.96 11.68 11.72 710,611 -0.26(-2.13%)
Jun 06, 2007 11.96 12.00 11.87 11.98 606,516 -0.03(-0.25%)
Jun 05, 2007 12.11 12.18 11.95 12.01 571,955 -0.18(-1.51%)
Jun 04, 2007 12.05 12.23 11.97 12.19 785,814 +0.16(+1.36%)
Jun 01, 2007 12.02 12.23 12.00 12.03 861,605 +0.13(+1.12%)
May 31, 2007 11.66 12.08 11.58 11.90 1,469,400 +0.28(+2.37%)
May 30, 2007 11.52 11.74 11.45 11.62 916,245 +0.10(+0.86%)
May 29, 2007 11.77 11.81 11.44 11.52 1,248,564 +5.64(+96.00%)
May 25, 2007 5.909 5.957 5.852 5.879 1,389,496 +0.05(+0.92%)
May 24, 2007 6.028 6.043 5.773 5.825 2,014,035 -0.19(-3.22%)
May 23, 2007 6.130 6.178 5.993 6.019 1,144,146 -0.11(-1.75%)
May 22, 2007 6.127 6.171 6.106 6.127 2,596,860 -0.10(-1.57%)
May 21, 2007 5.983 6.228 5.983 6.224 880,112 +0.26(+4.32%)
May 18, 2007 5.949 5.983 5.935 5.967 1,125,110 +0.04(+0.63%)
May 17, 2007 6.002 6.009 5.911 5.929 2,613,898 -0.06(-1.08%)
May 16, 2007 6.017 6.156 5.934 5.994 1,635,082 +0.05(+0.76%)
May 15, 2007 5.918 5.967 5.918 5.949 1,816,627 +0.06(+0.98%)
May 14, 2007 5.808 5.910 5.808 5.891 1,690,897 +0.08(+1.35%)
May 11, 2007 5.771 5.813 5.771 5.813 774,945 +0.04(+0.68%)
May 10, 2007 5.698 5.836 5.744 5.773 1,821,327 -0.02(-0.34%)
May 09, 2007 5.770 5.842 5.720 5.793 1,700,297 -0.01(-0.19%)
May 08, 2007 5.596 5.837 5.596 5.804 2,652,675 +0.18(+3.21%)
May 07, 2007 5.519 5.653 5.519 5.624 1,495,251 +0.12(+2.13%)
May 04, 2007 5.447 5.519 5.414 5.506 1,414,760 +0.08(+1.55%)
May 03, 2007 5.521 5.572 5.144 5.422 5,516,860 -0.12(-2.15%)
May 02, 2007 5.413 5.610 5.402 5.541 2,042,824 +0.11(+2.04%)
May 01, 2007 5.414 5.438 5.374 5.430 1,087,508 +0.01(+0.17%)
Apr 30, 2007 5.444 5.454 5.383 5.421 1,162,124 -0.01(-0.25%)
Apr 27, 2007 5.370 5.479 5.342 5.435 846,623 +0.04(+0.82%)
Apr 26, 2007 5.350 5.399 5.336 5.390 1,210,301 -0.00(-0.08%)
Apr 25, 2007 5.404 5.430 5.373 5.395 2,132,715 -0.00(-0.06%)
Apr 24, 2007 5.452 5.469 5.372 5.398 1,143,911 -0.06(-1.05%)
Apr 23, 2007 5.506 5.549 5.420 5.455 1,167,412 -0.02(-0.45%)
Apr 20, 2007 5.458 5.517 5.458 5.480 893,038 +0.03(+0.50%)
Apr 19, 2007 5.481 5.484 5.422 5.453 1,027,581 -0.08(-1.45%)
Apr 18, 2007 5.559 5.578 5.505 5.533 1,331,919 -0.02(-0.35%)
Apr 17, 2007 5.453 5.585 5.447 5.552 1,058,720 +0.09(+1.70%)
Apr 16, 2007 5.396 5.459 5.376 5.459 817,834 +0.14(+2.57%)
Apr 13, 2007 5.377 5.402 5.275 5.322 927,114 -0.06(-1.17%)
Apr 12, 2007 5.303 5.400 5.292 5.385 1,030,518 +0.05(+0.94%)
Apr 11, 2007 5.361 5.377 5.327 5.335 1,177,400 -0.04(-0.68%)
Apr 10, 2007 5.401 5.402 5.333 5.372 1,668,571 -0.01(-0.16%)
Apr 09, 2007 5.397 5.397 5.341 5.380 1,173,875 +0.01(+0.13%)
Apr 05, 2007 5.378 5.424 5.351 5.373 1,625,681 +0.07(+1.27%)
Apr 04, 2007 5.132 5.420 5.099 5.306 3,392,369 +0.17(+3.40%)
Apr 03, 2007 5.015 5.138 4.990 5.132 1,001,142 +0.13(+2.67%)
Apr 02, 2007 5.008 5.069 4.985 4.998 1,554,591 -0.01(-0.20%)
Mar 30, 2007 5.015 5.049 4.979 5.008 856,023 -0.02(-0.34%)
Mar 29, 2007 5.148 5.161 5.004 5.025 1,021,118 -0.08(-1.60%)
Mar 28, 2007 4.991 5.173 4.959 5.107 2,215,556 +0.17(+3.45%)
Mar 27, 2007 4.791 4.971 4.779 4.937 1,788,426 +0.14(+2.91%)
Mar 26, 2007 4.841 4.847 4.772 4.797 664,490 -0.06(-1.19%)
Mar 23, 2007 4.868 4.882 4.838 4.855 442,406 -0.02(-0.45%)
Mar 22, 2007 4.854 4.934 4.853 4.877 898,325 +0.02(+0.35%)
Mar 21, 2007 4.828 4.870 4.794 4.860 572,249 +0.03(+0.67%)
Mar 20, 2007 4.715 4.860 4.695 4.828 832,522 +0.11(+2.23%)
Mar 19, 2007 4.702 4.762 4.678 4.722 673,891 +0.02(+0.43%)
Mar 16, 2007 4.723 4.741 4.688 4.702 465,319 -0.02(-0.45%)
Mar 15, 2007 4.706 4.780 4.687 4.723 468,257 +0.02(+0.36%)
Mar 14, 2007 4.767 4.767 4.669 4.706 1,270,229 +0.02(+0.36%)
Mar 13, 2007 4.714 4.767 4.676 4.689 890,100 -0.02(-0.52%)
Mar 12, 2007 4.633 4.724 4.585 4.714 1,210,889 +0.07(+1.45%)
Mar 09, 2007 4.527 4.761 4.524 4.647 2,187,943 +0.13(+2.84%)
Mar 08, 2007 4.410 4.518 4.410 4.518 1,462,349 +0.11(+2.51%)
Mar 07, 2007 4.338 4.432 4.338 4.407 1,491,138 +0.06(+1.37%)
Mar 06, 2007 4.419 4.421 4.262 4.348 712,080 +0.06(+1.29%)
Mar 05, 2007 4.306 4.345 4.245 4.293 1,221,464 -0.03(-0.77%)
Mar 02, 2007 4.447 4.473 4.294 4.326 2,095,701 -0.12(-2.75%)
Mar 01, 2007 4.384 4.493 4.255 4.448 2,935,451 +0.05(+1.04%)
Feb 28, 2007 4.447 4.447 4.362 4.402 750,857 -0.02(-0.42%)
Feb 27, 2007 4.541 4.541 4.420 4.421 1,259,653 -0.14(-2.99%)
Feb 26, 2007 4.563 4.582 4.536 4.557 401,867 -0.00(-0.09%)
Feb 23, 2007 4.523 4.567 4.517 4.562 313,150 +0.02(+0.54%)
Feb 22, 2007 4.540 4.554 4.519 4.537 354,277 -0.00(-0.07%)
Feb 21, 2007 4.540 4.596 4.517 4.540 854,848 -0.01(-0.30%)
Feb 20, 2007 4.519 4.574 4.519 4.554 794,921 -0.03(-0.59%)
Feb 16, 2007 4.506 4.589 4.502 4.581 833,698 +0.07(+1.47%)
Feb 15, 2007 4.528 4.528 4.501 4.515 862,486 +0.00(+0.00%)
Feb 14, 2007 4.455 4.524 4.430 4.515 1,101,785 +0.08(+1.82%)
Feb 13, 2007 4.383 4.457 4.366 4.434 975,320 -0.00(-0.08%)
Feb 12, 2007 4.418 4.469 4.406 4.437 712,080 +0.02(+0.44%)
Feb 09, 2007 4.519 4.538 4.379 4.418 1,448,836 -0.10(-2.24%)
Feb 08, 2007 4.497 4.536 4.421 4.519 1,047,557 +0.03(+0.68%)
Feb 07, 2007 4.448 4.508 4.422 4.488 1,491,138 +0.04(+0.96%)
Feb 06, 2007 4.340 4.456 4.308 4.446 1,444,136 +0.13(+3.08%)
Feb 05, 2007 4.407 4.411 4.275 4.313 1,041,681 -0.09(-2.14%)
Feb 02, 2007 4.368 4.425 4.364 4.407 1,075,170 -0.01(-0.14%)
Feb 01, 2007 4.187 4.472 4.187 4.413 3,687,894 +0.17(+4.05%)
Jan 31, 2007 4.156 4.242 4.116 4.242 1,717,923 +0.03(+0.63%)
Jan 30, 2007 4.280 4.280 4.196 4.215 1,733,198 -0.05(-1.12%)
Jan 29, 2007 4.314 4.316 4.232 4.263 1,672,096 -0.07(-1.65%)
Jan 26, 2007 4.363 4.383 4.295 4.334 1,483,500 -0.01(-0.18%)
Jan 25, 2007 4.319 4.407 4.319 4.342 1,204,426 -0.08(-1.85%)
Jan 24, 2007 4.463 4.463 4.386 4.424 999,967 -0.03(-0.63%)
Jan 23, 2007 4.379 4.453 4.367 4.452 948,852 +0.08(+1.83%)
Jan 22, 2007 4.447 4.456 4.350 4.372 1,195,025 -0.07(-1.59%)
Jan 19, 2007 4.405 4.479 4.379 4.442 1,314,293 +0.04(+0.85%)
Jan 18, 2007 4.411 4.490 4.383 4.405 763,195 -0.01(-0.12%)
Jan 17, 2007 4.468 4.470 4.357 4.410 1,417,110 -0.07(-1.50%)
Jan 16, 2007 4.430 4.479 4.427 4.477 1,713,810 +0.05(+1.06%)
Jan 12, 2007 4.338 4.445 4.338 4.430 1,191,500 +0.10(+2.42%)
Jan 11, 2007 4.199 4.352 4.196 4.326 1,438,261 +0.13(+3.02%)
Jan 10, 2007 4.138 4.207 4.105 4.199 1,317,231 +0.07(+1.59%)
Jan 09, 2007 4.064 4.195 4.037 4.133 1,814,864 +0.06(+1.42%)
Jan 08, 2007 4.098 4.100 4.002 4.076 1,115,122 +0.02(+0.59%)
Jan 05, 2007 3.998 4.076 3.968 4.052 1,126,873 +0.05(+1.36%)
Jan 04, 2007 3.966 4.011 3.933 3.997 1,085,158 +0.00(+0.06%)
Jan 03, 2007 3.985 4.076 3.943 3.995 2,422,953 +0.03(+0.66%)
Dec 29, 2006 3.979 3.993 3.953 3.968 467,669 -0.03(-0.75%)
Dec 28, 2006 3.996 4.019 3.996 3.998 541,110 -0.01(-0.34%)
Dec 27, 2006 3.996 4.019 3.969 4.012 592,812 +0.03(+0.68%)
Dec 26, 2006 3.990 4.021 3.965 3.985 362,502 -0.02(-0.51%)
Dec 22, 2006 4.056 4.056 4.002 4.005 391,291 -0.04(-1.01%)
Dec 21, 2006 4.089 4.109 4.032 4.046 583,999 -0.04(-1.04%)
Dec 20, 2006 3.991 4.099 3.991 4.088 617,488 +0.04(+1.05%)
Dec 19, 2006 4.072 4.078 4.027 4.046 1,082,221 -0.07(-1.68%)
Dec 18, 2006 4.122 4.159 4.091 4.115 991,742 -0.03(-0.66%)
Dec 15, 2006 4.213 4.255 4.128 4.142 888,337 -0.09(-2.17%)
Dec 14, 2006 4.225 4.264 4.202 4.234 766,132 +0.03(+0.67%)
Dec 13, 2006 4.222 4.287 4.201 4.206 529,947 -0.03(-0.62%)
Dec 12, 2006 4.255 4.261 4.213 4.232 1,029,931 -0.02(-0.56%)
Dec 11, 2006 4.320 4.320 4.224 4.256 907,726 -0.07(-1.61%)
Dec 08, 2006 4.428 4.428 4.293 4.326 967,653 -0.04(-0.82%)
Dec 07, 2006 4.374 4.419 4.005 4.362 4,748,964 -0.19(-4.12%)
Dec 06, 2006 4.590 4.590 4.533 4.549 617,488 -0.07(-1.51%)
Dec 05, 2006 4.603 4.645 4.595 4.619 475,307 +0.01(+0.20%)
Dec 04, 2006 4.601 4.609 4.543 4.609 1,328,394 -0.00(-0.06%)
Dec 01, 2006 4.574 4.693 4.535 4.612 1,146,261 -0.08(-1.74%)
Nov 30, 2006 4.656 4.699 4.614 4.693 552,273 +0.05(+0.97%)
Nov 29, 2006 4.587 4.651 4.579 4.648 581,062 +0.04(+0.89%)
Nov 28, 2006 4.553 4.614 4.529 4.607 431,243 +0.04(+0.93%)
Nov 27, 2006 4.617 4.619 4.544 4.565 1,083,396 -0.11(-2.40%)
Nov 24, 2006 4.681 4.715 4.671 4.677 173,907 -0.02(-0.52%)
Nov 22, 2006 4.628 4.748 4.620 4.702 1,117,472 +0.09(+1.84%)
Nov 21, 2006 4.597 4.632 4.579 4.617 1,035,806 +0.02(+0.44%)
Nov 20, 2006 4.617 4.617 4.590 4.596 1,086,333 -0.01(-0.30%)
Nov 17, 2006 4.596 4.664 4.572 4.610 854,261 +0.01(+0.31%)
Nov 16, 2006 4.596 4.620 4.573 4.596 833,110 +0.03(+0.58%)
Nov 15, 2006 4.472 4.619 4.459 4.569 1,297,842 +0.11(+2.54%)
Nov 14, 2006 4.392 4.463 4.363 4.456 887,162 +0.09(+1.95%)
Nov 13, 2006 4.336 4.382 4.331 4.371 476,482 +0.01(+0.31%)
Nov 10, 2006 4.322 4.366 4.322 4.357 243,822 +0.02(+0.39%)
Nov 09, 2006 4.350 4.386 4.290 4.340 422,430 -0.01(-0.23%)
Nov 08, 2006 4.281 4.371 4.271 4.350 540,523 +0.05(+1.23%)
Nov 07, 2006 4.241 4.302 4.232 4.298 702,679 +0.06(+1.49%)
Nov 06, 2006 4.244 4.261 4.205 4.235 347,227 -0.02(-0.58%)
Nov 03, 2006 4.226 4.259 4.162 4.259 843,098 +0.05(+1.19%)
Nov 02, 2006 4.270 4.281 4.183 4.209 960,603 -0.09(-2.10%)
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.