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 (%)
Mar 31, 2006 4.117 4.118 4.019 4.044 1,113,359 -0.07(-1.78%)
Mar 30, 2006 4.183 4.183 4.074 4.117 1,069,295 +0.02(+0.39%)
Mar 29, 2006 3.961 4.106 3.961 4.101 1,966,446 +0.15(+3.81%)
Mar 28, 2006 4.068 4.170 3.915 3.950 2,712,603 -0.13(-3.09%)
Mar 27, 2006 4.174 4.207 3.957 4.076 5,609,689 -0.15(-3.62%)
Mar 24, 2006 4.375 4.375 4.227 4.230 2,072,788 -0.13(-2.99%)
Mar 23, 2006 4.366 4.378 4.327 4.360 635,114 +0.00(+0.06%)
Mar 22, 2006 4.400 4.400 4.334 4.357 1,682,084 -0.04(-0.87%)
Mar 21, 2006 4.417 4.441 4.389 4.396 791,396 -0.01(-0.27%)
Mar 20, 2006 4.379 4.430 4.379 4.407 1,031,693 +0.03(+0.66%)
Mar 17, 2006 4.485 4.485 4.376 4.379 921,239 -0.05(-1.10%)
Mar 16, 2006 4.492 4.499 4.427 4.427 660,378 -0.06(-1.27%)
Mar 15, 2006 4.510 4.513 4.470 4.484 860,136 -0.02(-0.43%)
Mar 14, 2006 4.400 4.506 4.400 4.504 962,366 +0.10(+2.36%)
Mar 13, 2006 4.447 4.447 4.339 4.400 794,921 -0.05(-1.03%)
Mar 10, 2006 4.419 4.461 4.387 4.446 582,237 +0.04(+0.95%)
Mar 09, 2006 4.436 4.440 4.389 4.404 671,541 -0.02(-0.40%)
Mar 08, 2006 4.446 4.446 4.383 4.422 742,631 -0.02(-0.56%)
Mar 07, 2006 4.490 4.490 4.402 4.447 666,840 -0.05(-1.19%)
Mar 06, 2006 4.471 4.508 4.427 4.500 643,927 +0.05(+1.13%)
Mar 03, 2006 4.472 4.472 4.428 4.450 465,319 -0.02(-0.55%)
Mar 02, 2006 4.466 4.513 4.438 4.475 1,914,744 +0.01(+0.32%)
Mar 01, 2006 4.264 4.464 4.255 4.460 1,109,247 +0.21(+4.97%)
Feb 28, 2006 4.208 4.254 4.207 4.249 567,549 +0.04(+0.97%)
Feb 27, 2006 4.182 4.229 4.149 4.208 381,891 +0.05(+1.23%)
Feb 24, 2006 4.116 4.165 4.111 4.157 530,535 +0.05(+1.16%)
Feb 23, 2006 4.099 4.161 4.065 4.110 517,022 +0.02(+0.37%)
Feb 22, 2006 4.082 4.126 4.078 4.094 794,921 +0.01(+0.19%)
Feb 21, 2006 4.198 4.198 4.065 4.087 447,106 -0.11(-2.60%)
Feb 17, 2006 4.210 4.226 4.184 4.196 379,541 +0.01(+0.14%)
Feb 16, 2006 4.144 4.221 4.142 4.190 435,356 +0.05(+1.19%)
Feb 15, 2006 4.150 4.183 4.113 4.140 482,945 -0.01(-0.23%)
Feb 14, 2006 4.085 4.162 4.069 4.150 778,470 +0.04(+0.91%)
Feb 13, 2006 4.276 4.276 4.095 4.112 1,130,398 -0.16(-3.76%)
Feb 10, 2006 4.322 4.384 4.264 4.273 1,153,899 -0.04(-0.89%)
Feb 09, 2006 4.289 4.333 4.256 4.311 1,438,261 +0.09(+2.18%)
Feb 08, 2006 4.255 4.257 4.163 4.219 682,116 -0.04(-0.94%)
Feb 07, 2006 4.319 4.331 4.248 4.259 565,786 -0.06(-1.30%)
Feb 06, 2006 4.253 4.323 4.249 4.316 641,577 +0.07(+1.68%)
Feb 03, 2006 4.231 4.254 4.188 4.244 504,096 +0.01(+0.30%)
Feb 02, 2006 4.166 4.263 4.110 4.231 3,080,981 -0.02(-0.38%)
Feb 01, 2006 4.106 4.247 4.101 4.247 1,400,659 +0.15(+3.59%)
Jan 31, 2006 4.099 4.127 4.041 4.100 916,539 +0.02(+0.46%)
Jan 30, 2006 4.119 4.188 4.064 4.082 1,283,742 +0.05(+1.14%)
Jan 27, 2006 3.955 4.068 3.955 4.036 409,504 +0.10(+2.42%)
Jan 26, 2006 3.926 3.942 3.906 3.940 995,267 +0.03(+0.70%)
Jan 25, 2006 3.904 3.940 3.886 3.913 445,931 +0.02(+0.46%)
Jan 24, 2006 3.830 3.898 3.822 3.895 299,050 +0.05(+1.40%)
Jan 23, 2006 3.836 3.858 3.791 3.842 1,264,941 +0.00(+0.11%)
Jan 20, 2006 3.867 3.889 3.817 3.837 467,669 -0.03(-0.77%)
Jan 19, 2006 3.773 3.872 3.757 3.867 564,611 +0.10(+2.76%)
Jan 18, 2006 3.728 3.769 3.728 3.763 833,110 -0.01(-0.20%)
Jan 17, 2006 3.745 3.779 3.716 3.771 826,060 -0.02(-0.40%)
Jan 13, 2006 3.800 3.869 3.762 3.786 1,193,850 -0.09(-2.41%)
Jan 12, 2006 3.872 3.883 3.841 3.880 641,577 +0.01(+0.20%)
Jan 11, 2006 3.885 3.900 3.839 3.872 1,102,784 +0.01(+0.22%)
Jan 10, 2006 3.863 3.880 3.853 3.864 498,808 -0.00(-0.11%)
Jan 09, 2006 3.834 3.876 3.834 3.868 781,408 +0.02(+0.44%)
Jan 06, 2006 3.839 3.885 3.830 3.851 732,643 +0.01(+0.33%)
Jan 05, 2006 3.856 3.888 3.818 3.838 2,288,997 -0.02(-0.44%)
Jan 04, 2006 3.787 3.915 3.785 3.855 2,321,898 +0.07(+1.98%)
Jan 03, 2006 3.659 3.815 3.659 3.780 1,318,993 +0.13(+3.66%)
Dec 30, 2005 3.632 3.647 3.598 3.647 242,647 +0.01(+0.28%)
Dec 29, 2005 3.622 3.646 3.609 3.636 254,985 +0.01(+0.21%)
Dec 28, 2005 3.564 3.634 3.529 3.629 367,790 +0.10(+2.97%)
Dec 27, 2005 3.642 3.647 3.501 3.524 435,356 -0.11(-2.95%)
Dec 23, 2005 3.629 3.638 3.612 3.631 173,319 +0.00(+0.05%)
Dec 22, 2005 3.634 3.636 3.600 3.630 174,494 +0.00(+0.09%)
Dec 21, 2005 3.684 3.709 3.613 3.626 526,422 -0.05(-1.37%)
Dec 20, 2005 3.605 3.677 3.599 3.676 568,136 +0.07(+1.93%)
Dec 19, 2005 3.555 3.629 3.545 3.607 640,989 +0.05(+1.46%)
Dec 16, 2005 3.591 3.611 3.547 3.555 459,444 -0.04(-1.02%)
Dec 15, 2005 3.608 3.615 3.579 3.591 327,251 -0.02(-0.61%)
Dec 14, 2005 3.634 3.644 3.613 3.613 254,398 -0.01(-0.19%)
Dec 13, 2005 3.570 3.624 3.566 3.620 311,388 +0.04(+1.09%)
Dec 12, 2005 3.617 3.655 3.568 3.581 404,217 -0.02(-0.47%)
Dec 09, 2005 3.625 3.625 3.549 3.598 883,637 -0.03(-0.87%)
Dec 08, 2005 3.569 3.631 3.545 3.630 700,329 +0.07(+1.84%)
Dec 07, 2005 3.574 3.613 3.557 3.564 747,331 -0.00(-0.10%)
Dec 06, 2005 3.470 3.604 3.470 3.568 1,195,025 +0.10(+2.75%)
Dec 05, 2005 3.519 3.523 3.464 3.472 1,071,645 -0.04(-1.16%)
Dec 02, 2005 3.472 3.513 3.434 3.513 1,505,239 +0.08(+2.43%)
Dec 01, 2005 3.298 3.469 3.281 3.430 2,388,876 +0.19(+5.91%)
Nov 30, 2005 3.234 3.281 3.234 3.238 1,037,569 -0.02(-0.47%)
Nov 29, 2005 3.178 3.255 3.166 3.253 495,283 +0.08(+2.63%)
Nov 28, 2005 3.170 3.182 3.154 3.170 501,746 -0.02(-0.51%)
Nov 25, 2005 3.192 3.198 3.177 3.186 179,195 -0.01(-0.32%)
Nov 23, 2005 3.200 3.206 3.180 3.196 331,364 +0.00(+0.11%)
Nov 22, 2005 3.149 3.193 3.129 3.193 789,046 +0.04(+1.41%)
Nov 21, 2005 3.145 3.169 3.136 3.149 282,012 +0.02(+0.54%)
Nov 18, 2005 3.149 3.149 3.122 3.132 699,742 -0.00(-0.14%)
Nov 17, 2005 3.085 3.146 3.084 3.136 612,788 +0.05(+1.66%)
Nov 16, 2005 3.112 3.117 3.051 3.085 1,190,913 -0.03(-0.87%)
Nov 15, 2005 3.175 3.177 3.090 3.112 1,088,683 -0.06(-1.96%)
Nov 14, 2005 3.208 3.209 3.172 3.174 522,309 +0.00(+0.08%)
Nov 11, 2005 3.168 3.181 3.147 3.172 806,671 +0.01(+0.40%)
Nov 10, 2005 3.235 3.237 3.149 3.159 955,315 -0.07(-2.16%)
Nov 09, 2005 3.251 3.262 3.213 3.229 2,798,381 +0.07(+2.07%)
Nov 08, 2005 3.144 3.175 3.131 3.163 351,927 +0.02(+0.73%)
Nov 07, 2005 3.153 3.161 3.114 3.140 636,289 +0.01(+0.27%)
Nov 04, 2005 3.115 3.143 3.081 3.132 746,744 +0.04(+1.18%)
Nov 03, 2005 3.031 3.097 3.027 3.095 677,416 +0.09(+2.97%)
Nov 02, 2005 3.234 3.027 2.933 3.006 1,376,571 +0.04(+1.41%)
Nov 01, 2005 2.968 2.979 2.932 2.964 682,116 -0.00(-0.11%)
Oct 31, 2005 2.955 2.987 2.903 2.968 569,311 +0.01(+0.49%)
Oct 28, 2005 2.873 2.960 2.868 2.953 415,967 +0.07(+2.45%)
Oct 27, 2005 2.902 2.893 2.726 2.882 1,592,192 -0.02(-0.67%)
Oct 26, 2005 2.991 2.991 2.864 2.902 1,129,810 -0.09(-2.96%)
Oct 25, 2005 3.004 3.013 2.962 2.991 710,905 -0.00(-0.03%)
Oct 24, 2005 2.988 3.001 2.962 2.991 885,400 +0.00(+0.09%)
Oct 21, 2005 2.996 3.019 2.899 2.989 1,153,311 -0.03(-0.87%)
Oct 20, 2005 3.098 3.179 3.004 3.015 652,740 -0.08(-2.66%)
Oct 19, 2005 3.073 3.106 2.953 3.098 1,335,444 +0.03(+0.83%)
Oct 18, 2005 3.106 3.114 3.053 3.072 637,464 -0.03(-1.10%)
Oct 17, 2005 3.068 3.123 3.062 3.106 576,362 +0.04(+1.39%)
Oct 14, 2005 3.168 3.178 3.034 3.064 1,589,255 -0.09(-2.94%)
Oct 13, 2005 3.305 3.305 3.098 3.156 809,609 -0.16(-4.90%)
Oct 12, 2005 3.338 3.385 3.309 3.319 2,091,589 -0.02(-0.46%)
Oct 11, 2005 3.251 3.357 3.235 3.334 732,643 +0.07(+2.30%)
Oct 10, 2005 3.379 3.321 3.234 3.259 394,816 +0.05(+1.46%)
Oct 07, 2005 3.123 3.234 3.123 3.213 483,533 +0.11(+3.51%)
Oct 06, 2005 3.231 3.231 3.101 3.104 609,263 -0.13(-3.95%)
Oct 05, 2005 3.255 3.272 3.202 3.231 306,100 -0.01(-0.34%)
Oct 04, 2005 3.291 3.291 3.242 3.242 456,506 -0.06(-1.78%)
Oct 03, 2005 3.285 3.307 3.231 3.301 559,323 +0.05(+1.46%)
Sep 30, 2005 3.248 3.330 3.225 3.253 1,405,947 +0.05(+1.43%)
Sep 29, 2005 3.099 3.224 3.099 3.208 1,220,289 +0.10(+3.26%)
Sep 28, 2005 3.031 3.106 2.991 3.106 520,547 +0.08(+2.67%)
Sep 27, 2005 3.088 3.088 2.993 3.025 435,943 -0.05(-1.66%)
Sep 26, 2005 3.081 3.156 3.042 3.076 856,611 +0.09(+3.11%)
Sep 23, 2005 2.984 3.034 2.864 2.984 551,686 +0.10(+3.42%)
Sep 22, 2005 2.903 2.904 2.772 2.885 1,003,492 -0.07(-2.31%)
Sep 21, 2005 3.002 3.004 2.928 2.953 535,235 -0.05(-1.64%)
Sep 20, 2005 3.016 3.099 2.980 3.002 673,891 -0.01(-0.17%)
Sep 19, 2005 3.055 3.202 2.968 3.008 501,746 -0.03(-1.09%)
Sep 16, 2005 3.093 3.106 3.027 3.041 536,997 -0.04(-1.35%)
Sep 15, 2005 3.141 3.170 3.071 3.082 718,543 -0.06(-1.87%)
Sep 14, 2005 3.064 3.191 3.064 3.141 1,610,406 +0.08(+2.53%)
Sep 13, 2005 2.953 3.106 2.953 3.064 1,282,567 +0.12(+3.99%)
Sep 12, 2005 2.972 2.972 2.938 2.946 408,329 -0.02(-0.57%)
Sep 09, 2005 2.925 2.963 2.925 2.963 648,627 +0.05(+1.61%)
Sep 08, 2005 2.938 2.943 2.905 2.916 398,929 -0.01(-0.38%)
Sep 07, 2005 2.951 2.961 2.911 2.928 707,380 +0.03(+1.18%)
Sep 06, 2005 2.782 2.893 2.782 2.893 1,002,905 +0.09(+3.22%)
Sep 02, 2005 2.786 2.845 2.745 2.803 479,420 +0.00(+0.15%)
Sep 01, 2005 2.846 2.878 2.792 2.799 680,353 -0.04(-1.32%)
Aug 31, 2005 2.642 2.864 2.642 2.836 1,925,319 +0.16(+5.94%)
Aug 30, 2005 2.721 2.721 2.596 2.677 1,456,474 -0.04(-1.60%)
Aug 29, 2005 2.791 2.791 2.716 2.721 846,036 -0.07(-2.65%)
Aug 26, 2005 2.800 2.815 2.781 2.795 451,219 -0.01(-0.21%)
Aug 25, 2005 2.810 2.818 2.790 2.801 251,460 -0.01(-0.24%)
Aug 24, 2005 2.795 2.812 2.795 2.808 618,663 +0.01(+0.52%)
Aug 23, 2005 2.795 2.810 2.781 2.793 861,899 -0.00(-0.03%)
Aug 22, 2005 2.837 2.852 2.769 2.794 455,919 -0.03(-0.94%)
Aug 19, 2005 2.783 2.825 2.783 2.820 306,100 +0.03(+1.22%)
Aug 18, 2005 2.832 2.834 2.783 2.786 533,472 -0.05(-1.62%)
Aug 17, 2005 2.841 2.877 2.817 2.832 366,615 -0.03(-0.89%)
Aug 16, 2005 2.876 2.876 2.832 2.858 764,957 -0.02(-0.80%)
Aug 15, 2005 2.888 2.924 2.859 2.881 804,909 -0.00(-0.12%)
Aug 12, 2005 2.825 2.892 2.825 2.884 789,046 +0.06(+2.08%)
Aug 11, 2005 2.787 2.834 2.787 2.825 1,103,959 +0.04(+1.28%)
Aug 10, 2005 2.776 2.803 2.756 2.790 689,754 +0.02(+0.77%)
Aug 09, 2005 2.843 2.868 2.762 2.768 551,686 -0.03(-0.94%)
Aug 08, 2005 2.754 2.813 2.754 2.795 902,438 +0.05(+1.80%)
Aug 05, 2005 2.740 2.749 2.728 2.745 928,289 -0.04(-1.50%)
Aug 04, 2005 2.710 2.787 2.693 2.787 1,487,025 +0.09(+3.38%)
Aug 03, 2005 2.509 2.718 2.498 2.696 1,885,367 +0.13(+5.01%)
Aug 02, 2005 2.558 2.589 2.515 2.568 791,983 -0.02(-0.92%)
Aug 01, 2005 2.489 2.592 2.485 2.591 679,766 +0.09(+3.78%)
Jul 29, 2005 2.419 2.497 2.415 2.497 455,331 +0.07(+3.09%)
Jul 28, 2005 2.400 2.442 2.400 2.422 921,239 -0.00(-0.14%)
Jul 27, 2005 2.438 2.466 2.396 2.425 1,530,502 -0.07(-2.86%)
Jul 26, 2005 2.498 2.502 2.482 2.497 266,736 -0.00(-0.03%)
Jul 25, 2005 2.521 2.521 2.477 2.498 481,183 -0.02(-0.71%)
Jul 22, 2005 2.499 2.516 2.476 2.516 277,311 +0.01(+0.44%)
Jul 21, 2005 2.530 2.532 2.486 2.505 418,905 -0.01(-0.44%)
Jul 20, 2005 2.494 2.518 2.492 2.516 430,068 +0.01(+0.48%)
Jul 19, 2005 2.455 2.514 2.448 2.504 638,639 +0.06(+2.33%)
Jul 18, 2005 2.442 2.466 2.414 2.447 650,977 +0.00(+0.17%)
Jul 15, 2005 2.467 2.473 2.435 2.442 655,677 -0.05(-2.01%)
Jul 14, 2005 2.512 2.522 2.471 2.493 1,383,033 -0.04(-1.45%)
Jul 13, 2005 2.563 2.613 2.496 2.529 2,014,035 +0.04(+1.78%)
Jul 12, 2005 2.430 2.485 2.430 2.485 427,130 +0.07(+2.93%)
Jul 11, 2005 2.431 2.451 2.414 2.414 362,502 -0.00(-0.18%)
Jul 08, 2005 2.408 2.451 2.404 2.419 310,213 +0.01(+0.42%)
Jul 07, 2005 2.370 2.408 2.343 2.408 360,740 +0.04(+1.62%)
Jul 06, 2005 2.359 2.430 2.359 2.370 791,983 +0.06(+2.47%)
Jul 05, 2005 2.281 2.319 2.281 2.313 1,265,528 +0.03(+1.42%)
Jul 01, 2005 2.234 2.294 2.231 2.281 294,350 +0.04(+1.71%)
Jun 30, 2005 2.213 2.259 2.212 2.242 486,470 +0.04(+1.89%)
Jun 29, 2005 2.212 2.212 2.160 2.201 554,036 +0.00(+0.04%)
Jun 28, 2005 2.174 2.204 2.163 2.200 309,038 +0.03(+1.21%)
Jun 27, 2005 2.161 2.185 2.138 2.174 329,601 +0.01(+0.59%)
Jun 24, 2005 2.150 2.174 2.138 2.161 195,645 +0.01(+0.36%)
Jun 23, 2005 2.128 2.178 2.123 2.153 475,307 +0.03(+1.57%)
Jun 22, 2005 2.145 2.145 2.094 2.120 355,452 -0.02(-1.07%)
Jun 21, 2005 2.160 2.160 2.139 2.143 269,086 -0.02(-0.87%)
Jun 20, 2005 2.174 2.174 2.138 2.162 226,784 -0.01(-0.63%)
Jun 17, 2005 2.166 2.177 2.161 2.175 524,072 +0.01(+0.43%)
Jun 16, 2005 2.136 2.175 2.130 2.166 432,418 +0.04(+1.76%)
Jun 15, 2005 2.119 2.149 2.119 2.128 320,788 +0.02(+1.05%)
Jun 14, 2005 2.094 2.112 2.090 2.106 188,595 +0.01(+0.69%)
Jun 13, 2005 2.078 2.092 2.072 2.092 500,571 +0.02(+0.74%)
Jun 10, 2005 2.117 2.149 2.063 2.077 226,784 -0.04(-2.05%)
Jun 09, 2005 2.075 2.121 2.052 2.120 263,798 +0.04(+2.13%)
Jun 08, 2005 2.142 2.153 2.025 2.076 1,473,512 -0.06(-2.71%)
Jun 07, 2005 2.149 2.149 2.128 2.134 922,414 -0.02(-0.75%)
Jun 06, 2005 2.155 2.174 2.132 2.150 786,696 -0.01(-0.32%)
Jun 03, 2005 2.187 2.208 2.152 2.156 542,285 -0.02(-0.86%)
Jun 02, 2005 2.115 2.191 2.115 2.175 1,343,082 +0.04(+1.87%)
Jun 01, 2005 2.157 2.176 2.115 2.135 612,788 +1.06(+97.91%)
May 31, 2005 1.031 1.085 1.027 1.079 2,531,057 +0.05(+5.10%)
May 27, 2005 0.9936 1.044 0.9936 1.027 1,587,492 +0.03(+3.50%)
May 26, 2005 0.9951 0.9972 0.9880 0.9919 393,641 -0.00(-0.26%)
May 25, 2005 0.9976 1.001 0.9870 0.9944 445,343 +0.00(+0.00%)
May 24, 2005 0.9978 0.9978 0.9829 0.9944 541,698 -0.01(-0.57%)
May 23, 2005 0.9808 1.015 0.9768 1.000 776,708 +0.02(+1.97%)
May 20, 2005 0.9853 0.9853 0.9702 0.9808 417,142 -0.00(-0.24%)
May 19, 2005 0.9742 0.9836 0.9725 0.9831 366,615 -2.90(-74.69%)
May 18, 2005 3.865 3.899 3.851 3.884 5,762,445 +0.02(+0.48%)
May 17, 2005 3.851 3.870 3.838 3.865 4,352,385 +0.02(+0.55%)
May 16, 2005 3.876 3.880 3.842 3.844 3,139,733 -0.03(-0.73%)
May 13, 2005 3.900 3.905 3.836 3.872 10,293,438 -0.07(-1.66%)
May 12, 2005 3.941 3.969 3.906 3.938 14,260,407 -0.00(-0.09%)
May 11, 2005 3.962 3.962 3.922 3.941 19,440,028 -0.02(-0.54%)
May 10, 2005 3.842 3.962 3.842 3.962 13,818,588 +0.11(+2.87%)
May 09, 2005 3.818 3.852 3.800 3.852 5,894,051 +0.01(+0.38%)
May 06, 2005 3.915 3.919 3.830 3.837 14,909,035 -0.03(-0.90%)
May 05, 2005 3.830 3.966 3.745 3.872 19,411,826 +0.11(+2.87%)
May 04, 2005 3.689 3.790 3.689 3.764 6,721,286 +0.08(+2.17%)
May 03, 2005 3.619 3.685 3.619 3.684 8,573,165 +0.07(+1.81%)
May 02, 2005 3.596 3.630 3.593 3.619 5,565,037 +0.02(+0.69%)
Apr 29, 2005 3.608 3.622 3.558 3.594 8,375,756 -0.01(-0.17%)
Apr 28, 2005 3.625 3.625 3.600 3.600 10,067,829 -0.03(-0.87%)
Apr 27, 2005 3.675 3.675 3.605 3.631 7,576,722 -0.05(-1.30%)
Apr 26, 2005 3.723 3.723 3.661 3.679 4,389,987 -0.05(-1.21%)
Apr 25, 2005 3.785 3.808 3.724 3.724 4,051,572 -0.06(-1.60%)
Apr 22, 2005 3.747 3.795 3.732 3.785 4,361,785 +0.04(+1.00%)
Apr 21, 2005 3.819 3.819 3.745 3.747 2,697,914 -0.06(-1.50%)
Apr 20, 2005 3.804 3.817 3.794 3.804 8,911,579 +0.01(+0.20%)
Apr 19, 2005 3.715 3.810 3.715 3.796 4,991,612 +0.08(+2.22%)
Apr 18, 2005 3.704 3.719 3.672 3.714 6,063,258 +0.01(+0.18%)
Apr 15, 2005 3.702 3.739 3.697 3.707 7,069,101 -0.05(-1.40%)
Apr 14, 2005 3.904 3.906 3.737 3.760 20,821,886 -0.14(-3.68%)
Apr 13, 2005 3.944 3.949 3.876 3.904 9,579,008 +0.01(+0.15%)
Apr 12, 2005 3.864 3.909 3.864 3.898 7,181,906 +0.03(+0.84%)
Apr 11, 2005 3.983 3.983 3.837 3.865 16,469,501 -0.10(-2.51%)
Apr 08, 2005 3.940 3.983 3.932 3.965 15,811,473 +0.02(+0.63%)
Apr 07, 2005 3.865 3.950 3.826 3.940 24,102,626 +0.09(+2.37%)
Apr 06, 2005 3.872 3.898 3.768 3.849 57,962,868 +0.21(+5.88%)
Apr 05, 2005 3.540 3.638 3.540 3.636 13,752,786 +0.10(+2.77%)
Apr 04, 2005 3.573 3.573 3.489 3.538 5,837,648 -0.03(-0.98%)
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.