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

Gildan Activewear (NY: GIL )

45.72 -0.59 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2010 12.50 12.57 12.25 12.28 1,375,393 -0.23(-1.87%)
Apr 29, 2010 12.59 12.71 12.44 12.51 836,815 +0.02(+0.17%)
Apr 28, 2010 12.43 12.74 12.20 12.49 2,616,577 +0.39(+3.19%)
Apr 27, 2010 12.44 12.46 12.09 12.11 1,159,008 -0.46(-3.65%)
Apr 26, 2010 12.68 12.75 12.54 12.57 932,152 -0.06(-0.44%)
Apr 23, 2010 12.30 12.80 12.30 12.62 1,932,474 +0.30(+2.45%)
Apr 22, 2010 12.33 12.33 12.11 12.32 2,206,722 -0.00(-0.03%)
Apr 21, 2010 12.05 12.39 12.03 12.32 2,060,007 +0.34(+2.87%)
Apr 20, 2010 11.98 12.07 11.83 11.98 55,285 +0.23(+1.95%)
Apr 19, 2010 11.62 11.93 11.56 11.75 1,324,531 +0.03(+0.29%)
Apr 16, 2010 11.84 11.93 11.56 11.72 1,187,069 -0.11(-0.97%)
Apr 15, 2010 11.81 12.11 11.73 11.83 838,276 +0.08(+0.72%)
Apr 14, 2010 11.84 11.86 11.74 11.75 518,186 +0.00(+0.00%)
Apr 13, 2010 11.80 11.82 11.66 11.75 505,918 -0.03(-0.25%)
Apr 12, 2010 11.66 11.85 11.65 11.78 548,511 +0.10(+0.84%)
Apr 09, 2010 11.75 11.83 11.64 11.68 490,389 -0.09(-0.76%)
Apr 08, 2010 11.53 11.78 11.27 11.77 969,205 +0.21(+1.84%)
Apr 07, 2010 11.72 11.73 11.55 11.55 663,556 -0.14(-1.23%)
Apr 06, 2010 11.69 11.75 11.61 11.70 592,690 -0.11(-0.97%)
Apr 05, 2010 11.68 11.86 11.58 11.81 1,262,046 +0.27(+2.32%)
Apr 01, 2010 11.29 11.55 11.55 11.55 4,076,293 +0.39(+3.46%)
Mar 31, 2010 11.27 11.39 11.12 11.16 973,452 -0.10(-0.90%)
Mar 30, 2010 11.28 11.38 11.16 11.26 949,083 +0.01(+0.11%)
Mar 29, 2010 11.22 11.27 11.08 11.25 743,676 +0.14(+1.26%)
Mar 26, 2010 11.14 11.16 10.91 11.11 970,769 -0.02(-0.15%)
Mar 25, 2010 11.11 11.23 11.05 11.13 638,689 +0.07(+0.61%)
Mar 24, 2010 11.27 11.27 11.02 11.06 724,253 -0.20(-1.77%)
Mar 23, 2010 11.26 11.29 11.19 11.26 2,203,250 +0.00(+0.00%)
Mar 22, 2010 11.22 11.32 11.06 11.26 911,027 +0.06(+0.53%)
Mar 19, 2010 11.26 11.28 11.15 11.20 663,712 -0.08(-0.68%)
Mar 18, 2010 11.29 11.34 11.21 11.27 972,072 +0.03(+0.26%)
Mar 17, 2010 11.21 11.44 11.15 11.25 991,770 +0.08(+0.72%)
Mar 16, 2010 11.19 11.20 10.98 11.16 670,583 +0.08(+0.73%)
Mar 15, 2010 11.02 11.09 10.99 11.08 993,221 -0.06(-0.57%)
Mar 12, 2010 11.07 11.30 11.05 11.15 1,411,499 +0.21(+1.90%)
Mar 11, 2010 10.91 10.96 10.76 10.94 618,643 +0.04(+0.39%)
Mar 10, 2010 11.04 11.05 10.77 10.90 988,960 -0.11(-1.00%)
Mar 09, 2010 10.87 11.05 10.86 11.01 884,673 +0.16(+1.45%)
Mar 08, 2010 10.99 11.07 10.83 10.85 1,120,000 +0.00(+0.04%)
Mar 05, 2010 10.65 10.97 10.34 10.85 3,855,044 +0.27(+2.53%)
Mar 04, 2010 10.44 10.59 10.39 10.58 1,316,265 +0.17(+1.67%)
Mar 03, 2010 10.33 10.41 10.26 10.40 829,534 +0.16(+1.57%)
Mar 02, 2010 10.21 10.37 10.21 10.24 1,310,543 +0.13(+1.26%)
Mar 01, 2010 10.09 10.16 10.06 10.12 1,066,036 +0.09(+0.93%)
Feb 26, 2010 10.12 10.17 9.993 10.02 669,389 -0.12(-1.21%)
Feb 25, 2010 9.891 10.15 9.751 10.15 778,227 +0.14(+1.44%)
Feb 24, 2010 10.18 10.18 9.955 10.00 704,465 -0.10(-0.97%)
Feb 23, 2010 10.27 10.35 10.02 10.10 1,168,311 -0.22(-2.18%)
Feb 22, 2010 10.47 10.52 10.22 10.32 1,168,374 -0.10(-0.98%)
Feb 19, 2010 10.35 10.45 10.32 10.43 906,475 +0.04(+0.37%)
Feb 18, 2010 10.38 10.45 10.33 10.39 934,390 -0.06(-0.53%)
Feb 17, 2010 10.47 10.59 10.34 10.44 1,276,081 -0.08(-0.81%)
Feb 16, 2010 10.59 10.68 10.40 10.53 1,421,515 +0.03(+0.28%)
Feb 12, 2010 10.26 10.50 10.50 10.50 3,510,926 +0.18(+1.77%)
Feb 11, 2010 9.972 10.35 9.899 10.32 2,471,641 +0.29(+2.88%)
Feb 10, 2010 9.721 10.35 9.721 10.03 4,830,129 +0.49(+5.12%)
Feb 09, 2010 9.492 9.649 9.343 9.539 2,500,216 +0.17(+1.86%)
Feb 08, 2010 9.161 9.539 9.161 9.365 2,143,396 +0.18(+1.99%)
Feb 05, 2010 9.445 9.492 9.101 9.182 1,898,713 -0.25(-2.70%)
Feb 04, 2010 9.488 9.539 9.411 9.437 1,572,447 -0.12(-1.29%)
Feb 03, 2010 9.411 9.662 9.365 9.560 1,253,519 +0.09(+0.99%)
Feb 02, 2010 9.360 9.496 9.284 9.466 1,012,606 +0.27(+2.91%)
Feb 01, 2010 9.140 9.360 9.101 9.199 1,107,042 +0.10(+1.07%)
Jan 29, 2010 9.169 9.229 9.084 9.101 1,070,439 -0.03(-0.28%)
Jan 28, 2010 9.305 9.314 9.110 9.127 449,207 -0.06(-0.69%)
Jan 27, 2010 9.186 9.335 9.144 9.191 761,515 -0.00(-0.02%)
Jan 26, 2010 9.297 9.356 9.165 9.193 398,585 -0.19(-2.01%)
Jan 25, 2010 9.280 9.424 9.084 9.382 711,900 +0.17(+1.84%)
Jan 22, 2010 9.233 9.394 9.131 9.212 789,932 -0.08(-0.87%)
Jan 21, 2010 9.297 9.517 9.288 9.292 803,635 -0.05(-0.55%)
Jan 20, 2010 9.420 9.424 9.144 9.343 1,706,724 -0.20(-2.05%)
Jan 19, 2010 9.607 9.700 9.500 9.539 959,311 +0.00(+0.04%)
Jan 15, 2010 9.802 9.534 9.534 9.534 2,517,766 -0.34(-3.44%)
Jan 14, 2010 10.04 10.11 9.772 9.874 582,282 -0.17(-1.69%)
Jan 13, 2010 9.865 10.11 9.649 10.04 531,390 +0.17(+1.76%)
Jan 12, 2010 9.878 9.925 9.738 9.870 1,016,131 -0.16(-1.57%)
Jan 11, 2010 10.00 10.04 9.929 10.03 529,894 +0.04(+0.43%)
Jan 08, 2010 10.01 10.12 9.959 9.984 700,194 -0.08(-0.84%)
Jan 07, 2010 10.27 10.27 10.01 10.07 846,952 -0.20(-1.90%)
Jan 06, 2010 10.30 10.51 10.16 10.26 641,540 -0.04(-0.41%)
Jan 05, 2010 10.25 10.31 10.04 10.31 652,588 +0.14(+1.38%)
Jan 04, 2010 10.47 10.60 10.14 10.17 1,021,030 -0.18(-1.76%)
Dec 31, 2009 10.43 10.35 10.35 10.35 480,090 +0.00(+0.04%)
Dec 30, 2009 10.49 10.49 10.29 10.35 460,236 -0.20(-1.89%)
Dec 29, 2009 10.65 10.69 10.49 10.54 405,518 +0.00(+0.04%)
Dec 28, 2009 10.51 10.60 10.41 10.54 390,802 +0.08(+0.81%)
Dec 24, 2009 10.41 10.50 10.36 10.46 141,327 +0.03(+0.28%)
Dec 23, 2009 10.58 10.75 10.40 10.43 696,456 -0.04(-0.41%)
Dec 22, 2009 10.16 10.67 10.16 10.47 1,109,082 +0.32(+3.18%)
Dec 21, 2009 10.00 10.18 9.929 10.15 766,114 +0.30(+3.06%)
Dec 18, 2009 9.844 9.997 9.755 9.844 711,056 +0.04(+0.39%)
Dec 17, 2009 9.776 9.827 9.585 9.806 998,979 -0.25(-2.49%)
Dec 16, 2009 9.670 10.12 9.670 10.06 1,950,538 +0.40(+4.13%)
Dec 15, 2009 9.420 9.759 9.420 9.657 1,385,675 +0.16(+1.65%)
Dec 14, 2009 9.352 9.509 9.348 9.500 1,354,031 +0.25(+2.75%)
Dec 11, 2009 9.437 9.483 9.131 9.246 1,931,914 -0.17(-1.85%)
Dec 10, 2009 8.753 9.632 8.647 9.420 7,584,706 +0.91(+10.73%)
Dec 09, 2009 8.409 8.600 8.320 8.507 1,646,069 +0.09(+1.06%)
Dec 08, 2009 8.431 8.537 8.316 8.418 988,753 -0.15(-1.73%)
Dec 07, 2009 8.579 8.668 8.528 8.566 1,310,034 -0.01(-0.15%)
Dec 04, 2009 8.596 8.762 8.516 8.579 1,419,341 +0.07(+0.80%)
Dec 03, 2009 8.664 8.690 8.505 8.511 1,393,722 -0.09(-1.04%)
Dec 02, 2009 8.719 8.881 8.566 8.600 1,267,460 +0.04(+0.50%)
Dec 01, 2009 8.341 8.617 8.312 8.558 1,658,472 +0.37(+4.51%)
Nov 30, 2009 7.972 8.206 7.913 8.189 1,265,865 +0.18(+2.23%)
Nov 27, 2009 7.688 8.108 7.654 8.010 391,714 -0.03(-0.37%)
Nov 25, 2009 7.955 8.108 7.955 8.040 496,229 +0.14(+1.83%)
Nov 24, 2009 7.858 7.955 7.841 7.896 592,793 +0.02(+0.22%)
Nov 23, 2009 7.917 8.019 7.781 7.879 732,486 +0.13(+1.70%)
Nov 20, 2009 7.679 7.751 7.662 7.747 569,239 +0.01(+0.11%)
Nov 19, 2009 7.790 7.921 7.684 7.739 844,104 -0.12(-1.57%)
Nov 18, 2009 7.875 7.955 7.824 7.862 1,120,403 +0.00(+0.05%)
Nov 17, 2009 7.832 7.900 7.777 7.858 660,555 -0.06(-0.80%)
Nov 16, 2009 7.909 8.150 7.900 7.921 1,275,662 +0.06(+0.76%)
Nov 13, 2009 7.866 7.875 7.773 7.862 2,273,190 +0.06(+0.71%)
Nov 12, 2009 8.015 8.057 7.756 7.807 1,280,812 -0.26(-3.21%)
Nov 11, 2009 8.316 8.456 8.019 8.066 1,169,288 -0.17(-2.06%)
Nov 10, 2009 8.197 8.329 8.163 8.235 590,925 +0.06(+0.73%)
Nov 09, 2009 8.027 8.176 7.981 8.176 528,328 +0.26(+3.27%)
Nov 06, 2009 7.650 7.998 7.620 7.917 675,101 +0.12(+1.58%)
Nov 05, 2009 7.832 7.875 7.616 7.794 1,501,472 +0.12(+1.55%)
Nov 04, 2009 7.739 7.836 7.556 7.675 1,396,377 +0.01(+0.17%)
Nov 03, 2009 7.586 7.705 7.484 7.662 998,903 +0.06(+0.73%)
Nov 02, 2009 7.531 7.751 7.526 7.607 1,936,934 +0.08(+1.07%)
Oct 30, 2009 7.323 7.726 7.323 7.526 2,014,120 +0.09(+1.20%)
Oct 29, 2009 7.132 7.539 7.102 7.437 1,722,090 +0.39(+5.61%)
Oct 28, 2009 7.420 7.471 7.017 7.043 2,517,139 -0.50(-6.64%)
Oct 27, 2009 7.968 7.968 7.531 7.543 2,043,651 -0.42(-5.23%)
Oct 26, 2009 8.197 8.257 7.896 7.959 997,770 -0.21(-2.60%)
Oct 23, 2009 8.240 8.244 8.138 8.172 1,217,983 -0.10(-1.18%)
Oct 22, 2009 8.066 8.286 7.947 8.269 590,855 +0.22(+2.74%)
Oct 21, 2009 8.015 8.282 7.985 8.049 1,051,457 -0.01(-0.11%)
Oct 20, 2009 7.925 8.087 7.909 8.057 1,833,123 -0.20(-2.47%)
Oct 19, 2009 8.303 8.422 8.214 8.261 573,613 -0.01(-0.15%)
Oct 16, 2009 8.235 8.274 8.053 8.274 1,200,826 -0.04(-0.46%)
Oct 15, 2009 8.448 8.503 8.265 8.312 1,219,872 -0.15(-1.76%)
Oct 14, 2009 8.452 8.520 8.380 8.460 893,736 +0.10(+1.22%)
Oct 13, 2009 8.520 8.588 8.325 8.358 1,080,290 -0.12(-1.40%)
Oct 12, 2009 8.507 8.634 8.368 8.477 543,680 -0.02(-0.20%)
Oct 09, 2009 8.371 8.613 8.244 8.494 1,171,298 +0.19(+2.30%)
Oct 08, 2009 8.176 8.363 8.176 8.303 558,928 +0.13(+1.56%)
Oct 07, 2009 8.078 8.235 8.040 8.176 482,189 +0.09(+1.16%)
Oct 06, 2009 8.074 8.240 8.023 8.083 1,423,011 +0.11(+1.33%)
Oct 05, 2009 7.892 8.019 7.819 7.976 654,136 +0.10(+1.29%)
Oct 02, 2009 7.824 7.985 7.696 7.875 844,923 -0.04(-0.48%)
Oct 01, 2009 8.371 8.380 7.904 7.913 1,328,609 -0.46(-5.48%)
Sep 30, 2009 8.422 8.469 8.153 8.371 1,813,236 +0.05(+0.56%)
Sep 29, 2009 8.291 8.439 8.078 8.325 2,205,860 +0.07(+0.82%)
Sep 28, 2009 8.006 8.337 7.993 8.257 1,450,657 +0.25(+3.13%)
Sep 25, 2009 7.684 8.044 7.658 8.006 2,029,861 +0.28(+3.57%)
Sep 24, 2009 8.146 8.189 7.667 7.730 2,146,522 -0.36(-4.41%)
Sep 23, 2009 8.269 8.269 8.070 8.087 748,180 -0.11(-1.30%)
Sep 22, 2009 8.507 8.507 8.184 8.193 1,087,386 -0.17(-2.03%)
Sep 21, 2009 8.002 8.392 7.942 8.363 2,374,563 +0.14(+1.76%)
Sep 18, 2009 8.159 8.329 7.938 8.218 2,300,658 +0.08(+0.99%)
Sep 17, 2009 8.375 8.482 8.032 8.138 2,448,708 -0.37(-4.29%)
Sep 16, 2009 8.533 8.566 8.380 8.503 2,141,662 -0.01(-0.10%)
Sep 15, 2009 8.499 8.651 8.375 8.511 3,495,301 -0.01(-0.15%)
Sep 14, 2009 8.583 8.592 8.367 8.524 1,014,762 -0.08(-0.89%)
Sep 11, 2009 8.702 8.736 8.473 8.600 1,498,711 -0.09(-1.03%)
Sep 10, 2009 8.677 8.838 8.600 8.690 1,337,240 -0.04(-0.49%)
Sep 09, 2009 8.783 8.872 8.626 8.732 2,382,042 -0.00(-0.05%)
Sep 08, 2009 8.864 8.915 8.694 8.736 1,545,293 +0.03(+0.39%)
Sep 04, 2009 8.613 8.787 8.592 8.702 3,196,453 +0.15(+1.74%)
Sep 03, 2009 8.490 8.660 8.397 8.554 1,586,119 +0.09(+1.10%)
Sep 02, 2009 8.465 8.541 8.240 8.460 1,000,041 +0.01(+0.10%)
Sep 01, 2009 8.736 8.851 8.320 8.452 1,741,119 -0.29(-3.30%)
Aug 31, 2009 8.872 8.953 8.673 8.741 864,129 -0.27(-3.01%)
Aug 28, 2009 9.157 9.220 8.961 9.012 682,150 -0.10(-1.12%)
Aug 27, 2009 9.118 9.157 8.932 9.114 1,166,252 -0.03(-0.32%)
Aug 26, 2009 9.072 9.148 8.936 9.144 1,508,454 -0.05(-0.51%)
Aug 25, 2009 9.089 9.382 9.089 9.191 1,652,413 +0.05(+0.51%)
Aug 24, 2009 9.080 9.212 9.042 9.144 1,625,909 +0.15(+1.70%)
Aug 21, 2009 9.055 9.123 8.927 8.991 1,218,317 +0.11(+1.29%)
Aug 20, 2009 8.817 8.940 8.698 8.876 1,220,979 +0.15(+1.75%)
Aug 19, 2009 8.469 8.919 8.431 8.724 1,709,397 +0.11(+1.28%)
Aug 18, 2009 7.998 8.639 7.989 8.613 2,315,016 +0.62(+7.81%)
Aug 17, 2009 8.104 8.150 7.904 7.989 1,887,464 -0.39(-4.61%)
Aug 14, 2009 7.904 8.388 7.849 8.375 3,910,202 +0.72(+9.43%)
Aug 13, 2009 7.756 8.184 7.641 7.654 5,964,796 +0.47(+6.50%)
Aug 12, 2009 7.284 7.391 7.140 7.187 2,928,641 -0.17(-2.25%)
Aug 11, 2009 7.535 7.535 7.289 7.352 1,993,291 -0.29(-3.78%)
Aug 10, 2009 7.870 7.917 7.594 7.641 1,610,797 -0.30(-3.74%)
Aug 07, 2009 7.391 7.976 7.318 7.938 3,073,907 +0.62(+8.47%)
Aug 06, 2009 7.208 7.348 7.047 7.318 1,762,452 +0.12(+1.65%)
Aug 05, 2009 7.187 7.293 7.059 7.200 1,528,044 +0.05(+0.65%)
Aug 04, 2009 7.187 7.187 7.093 7.153 2,520,296 +0.03(+0.48%)
Aug 03, 2009 7.178 7.238 7.068 7.119 830,914 +0.06(+0.90%)
Jul 31, 2009 7.102 7.187 7.034 7.055 1,098,196 -0.04(-0.60%)
Jul 30, 2009 7.140 7.259 7.064 7.098 2,054,492 +0.15(+2.21%)
Jul 29, 2009 7.047 7.132 6.856 6.945 586,033 -0.13(-1.86%)
Jul 28, 2009 6.962 7.085 6.924 7.076 618,190 +0.03(+0.36%)
Jul 27, 2009 7.089 7.136 6.983 7.051 789,371 -0.07(-0.95%)
Jul 24, 2009 7.123 7.200 6.996 7.119 1,256,527 -0.06(-0.83%)
Jul 23, 2009 7.136 7.335 7.072 7.178 2,027,006 +0.06(+0.83%)
Jul 22, 2009 7.098 7.251 7.089 7.119 1,484,066 +0.03(+0.48%)
Jul 21, 2009 7.132 7.212 6.898 7.085 1,406,483 -0.03(-0.36%)
Jul 20, 2009 6.953 7.110 6.902 7.110 1,219,969 +0.30(+4.43%)
Jul 17, 2009 6.911 6.919 6.750 6.809 871,557 -0.06(-0.87%)
Jul 16, 2009 6.580 6.898 6.542 6.868 1,159,015 +0.20(+3.06%)
Jul 15, 2009 6.503 6.699 6.435 6.665 1,358,820 +0.33(+5.16%)
Jul 14, 2009 6.079 6.363 6.049 6.338 1,386,472 +0.34(+5.59%)
Jul 13, 2009 5.867 6.002 5.820 6.002 1,067,072 +0.18(+3.06%)
Jul 10, 2009 5.879 5.884 5.765 5.824 1,117,849 -0.07(-1.22%)
Jul 09, 2009 6.134 6.134 5.892 5.896 1,324,863 -0.10(-1.63%)
Jul 08, 2009 5.858 5.994 5.845 5.994 3,066,117 +0.03(+0.57%)
Jul 07, 2009 5.799 5.990 5.773 5.960 2,416,221 +0.23(+4.00%)
Jul 06, 2009 5.981 5.990 5.548 5.731 3,007,227 -0.33(-5.46%)
Jul 02, 2009 6.342 6.397 6.045 6.062 1,564,206 -0.25(-3.90%)
Jul 01, 2009 6.257 6.457 6.253 6.308 1,645,803 +0.03(+0.41%)
Jun 30, 2009 6.287 6.427 6.198 6.283 2,862,693 +0.07(+1.09%)
Jun 29, 2009 6.741 6.741 6.164 6.215 5,648,019 -0.57(-8.39%)
Jun 26, 2009 6.724 6.877 6.677 6.784 1,355,951 +0.06(+0.88%)
Jun 25, 2009 6.784 6.788 6.618 6.724 2,916,212 +0.14(+2.13%)
Jun 24, 2009 6.308 6.669 6.308 6.584 3,149,803 +0.33(+5.30%)
Jun 23, 2009 6.389 6.406 5.981 6.253 2,445,962 -0.08(-1.21%)
Jun 22, 2009 6.363 6.452 6.147 6.329 2,955,453 -0.28(-4.30%)
Jun 19, 2009 6.716 6.750 6.593 6.614 1,793,903 -0.13(-1.89%)
Jun 18, 2009 6.805 6.924 6.711 6.741 2,889,006 +0.03(+0.44%)
Jun 17, 2009 6.864 6.864 6.537 6.711 1,719,435 -0.16(-2.29%)
Jun 16, 2009 7.217 7.217 6.796 6.868 2,368,565 -0.22(-3.17%)
Jun 15, 2009 7.204 7.204 6.907 7.093 1,934,781 -0.17(-2.39%)
Jun 12, 2009 7.217 7.280 7.136 7.268 1,471,156 -0.07(-0.93%)
Jun 11, 2009 7.055 7.467 7.017 7.335 3,464,213 +0.22(+3.10%)
Jun 10, 2009 7.323 7.323 7.004 7.115 2,785,705 -0.06(-0.83%)
Jun 09, 2009 6.758 7.229 6.737 7.174 3,704,823 +0.54(+8.19%)
Jun 08, 2009 6.567 6.724 6.418 6.631 2,545,827 -0.20(-2.92%)
Jun 05, 2009 6.987 6.987 6.516 6.830 2,819,970 +0.05(+0.69%)
Jun 04, 2009 6.911 7.017 6.648 6.784 2,926,573 -0.12(-1.72%)
Jun 03, 2009 7.047 7.140 6.665 6.902 3,273,826 -0.40(-5.52%)
Jun 02, 2009 7.306 7.509 7.119 7.306 3,265,510 -0.02(-0.23%)
Jun 01, 2009 7.174 7.509 7.132 7.323 4,673,351 +0.34(+4.86%)
May 29, 2009 6.868 6.987 6.767 6.983 1,691,353 +0.17(+2.43%)
May 28, 2009 6.830 6.907 6.474 6.818 3,040,167 -0.01(-0.12%)
May 27, 2009 7.127 7.127 6.792 6.826 2,427,175 -0.19(-2.66%)
May 26, 2009 6.720 7.093 6.503 7.013 3,559,571 +0.30(+4.42%)
May 22, 2009 6.741 6.792 6.601 6.716 1,821,373 +0.05(+0.70%)
May 21, 2009 6.877 6.983 6.559 6.669 5,141,778 -0.28(-4.03%)
May 20, 2009 6.728 7.217 6.728 6.949 7,808,134 +0.18(+2.70%)
May 19, 2009 5.905 7.234 5.905 6.767 15,680,824 +0.94(+16.10%)
May 18, 2009 5.901 5.964 5.718 5.828 3,812,893 +0.06(+1.10%)
May 15, 2009 5.731 6.025 5.620 5.765 7,856,138 +0.23(+4.14%)
May 14, 2009 4.402 6.134 4.398 5.536 21,889,312 +0.93(+20.18%)
May 13, 2009 4.861 4.899 4.568 4.606 7,009,740 -0.39(-7.74%)
May 12, 2009 5.128 5.209 4.818 4.992 5,183,983 -0.05(-0.93%)
May 11, 2009 5.306 5.306 4.992 5.039 6,103,514 -0.23(-4.43%)
May 08, 2009 5.238 5.277 5.022 5.272 4,128,311 +0.20(+3.93%)
May 07, 2009 5.251 5.387 5.022 5.073 2,430,442 -0.16(-3.08%)
May 06, 2009 5.281 5.349 5.018 5.234 2,614,236 +0.07(+1.40%)
May 05, 2009 4.818 5.230 4.733 5.162 6,633,625 +0.40(+8.47%)
May 04, 2009 4.746 4.784 4.619 4.759 7,565,081 +0.10(+2.09%)
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.