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

Gildan Activewear (NY: GIL )

33.10 -0.43 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2007 4.180 4.267 4.141 4.267 1,707,704 +0.03(+0.63%)
Jan 30, 2007 4.305 4.305 4.221 4.240 1,722,889 -0.05(-1.12%)
Jan 29, 2007 4.340 4.341 4.257 4.288 1,662,149 -0.07(-1.65%)
Jan 26, 2007 4.389 4.409 4.321 4.360 1,474,676 -0.01(-0.18%)
Jan 25, 2007 4.345 4.434 4.345 4.368 1,197,261 -0.08(-1.85%)
Jan 24, 2007 4.489 4.489 4.412 4.450 994,019 -0.03(-0.63%)
Jan 23, 2007 4.405 4.479 4.393 4.478 943,208 +0.08(+1.83%)
Jan 22, 2007 4.474 4.483 4.376 4.398 1,187,917 -0.07(-1.59%)
Jan 19, 2007 4.431 4.506 4.406 4.469 1,306,475 +0.04(+0.85%)
Jan 18, 2007 4.437 4.517 4.409 4.431 758,655 -0.01(-0.12%)
Jan 17, 2007 4.495 4.497 4.383 4.436 1,408,680 -0.07(-1.50%)
Jan 16, 2007 4.456 4.506 4.454 4.504 1,703,616 +0.05(+1.06%)
Jan 12, 2007 4.364 4.472 4.364 4.457 1,184,413 +0.11(+2.42%)
Jan 11, 2007 4.224 4.378 4.221 4.352 1,429,705 +0.13(+3.02%)
Jan 10, 2007 4.162 4.233 4.129 4.224 1,309,395 +0.07(+1.59%)
Jan 09, 2007 4.088 4.220 4.061 4.158 1,804,069 +0.06(+1.42%)
Jan 08, 2007 4.122 4.125 4.025 4.100 1,108,489 +0.02(+0.59%)
Jan 05, 2007 4.022 4.100 3.992 4.076 1,120,169 +0.05(+1.36%)
Jan 04, 2007 3.990 4.035 3.957 4.021 1,078,703 +0.00(+0.06%)
Jan 03, 2007 4.009 4.100 3.966 4.019 2,408,540 +0.03(+0.66%)
Dec 29, 2006 4.003 4.017 3.977 3.992 464,888 -0.03(-0.74%)
Dec 28, 2006 4.019 4.043 4.019 4.022 537,891 -0.01(-0.34%)
Dec 27, 2006 4.019 4.043 3.993 4.036 589,286 +0.03(+0.68%)
Dec 26, 2006 4.014 4.045 3.989 4.008 360,346 -0.02(-0.51%)
Dec 22, 2006 4.080 4.080 4.026 4.029 388,964 -0.04(-1.01%)
Dec 21, 2006 4.114 4.133 4.056 4.070 580,526 -0.04(-1.04%)
Dec 20, 2006 4.015 4.124 4.015 4.113 613,815 +0.04(+1.05%)
Dec 19, 2006 4.097 4.103 4.051 4.070 1,075,783 -0.07(-1.68%)
Dec 18, 2006 4.147 4.184 4.115 4.139 985,842 -0.03(-0.66%)
Dec 15, 2006 4.238 4.281 4.153 4.167 883,053 -0.09(-2.17%)
Dec 14, 2006 4.251 4.290 4.228 4.259 761,575 +0.03(+0.67%)
Dec 13, 2006 4.247 4.312 4.226 4.231 526,795 -0.03(-0.62%)
Dec 12, 2006 4.281 4.287 4.238 4.257 1,023,804 -0.02(-0.56%)
Dec 11, 2006 4.346 4.346 4.250 4.281 902,326 -0.07(-1.61%)
Dec 08, 2006 4.454 4.454 4.319 4.352 961,897 -0.04(-0.82%)
Dec 07, 2006 4.400 4.446 4.029 4.388 4,720,716 -0.19(-4.12%)
Dec 06, 2006 4.618 4.618 4.560 4.576 613,815 -0.07(-1.51%)
Dec 05, 2006 4.631 4.673 4.622 4.646 472,480 +0.01(+0.20%)
Dec 04, 2006 4.628 4.637 4.570 4.637 1,320,492 -0.00(-0.06%)
Dec 01, 2006 4.602 4.721 4.562 4.639 1,139,442 -0.08(-1.74%)
Nov 30, 2006 4.684 4.728 4.642 4.721 548,988 +0.05(+0.97%)
Nov 29, 2006 4.614 4.679 4.607 4.676 577,605 +0.04(+0.89%)
Nov 28, 2006 4.580 4.642 4.556 4.635 428,678 +0.04(+0.93%)
Nov 27, 2006 4.644 4.646 4.571 4.592 1,076,951 -0.11(-2.40%)
Nov 24, 2006 4.709 4.743 4.699 4.705 172,872 -0.02(-0.52%)
Nov 22, 2006 4.656 4.776 4.648 4.730 1,110,825 +0.09(+1.84%)
Nov 21, 2006 4.625 4.660 4.607 4.644 1,029,645 +0.02(+0.44%)
Nov 20, 2006 4.644 4.644 4.617 4.624 1,079,871 -0.01(-0.30%)
Nov 17, 2006 4.624 4.692 4.599 4.638 849,179 +0.01(+0.31%)
Nov 16, 2006 4.623 4.648 4.600 4.623 828,154 +0.03(+0.58%)
Nov 15, 2006 4.499 4.647 4.486 4.597 1,290,122 +0.11(+2.54%)
Nov 14, 2006 4.418 4.489 4.389 4.483 881,885 +0.09(+1.95%)
Nov 13, 2006 4.362 4.408 4.357 4.397 473,648 +0.01(+0.31%)
Nov 10, 2006 4.348 4.392 4.348 4.383 242,372 +0.02(+0.39%)
Nov 09, 2006 4.376 4.412 4.316 4.366 419,917 -0.01(-0.23%)
Nov 08, 2006 4.306 4.397 4.297 4.376 537,307 +0.05(+1.23%)
Nov 07, 2006 4.266 4.328 4.257 4.323 698,500 +0.06(+1.49%)
Nov 06, 2006 4.269 4.287 4.230 4.260 345,161 -0.02(-0.58%)
Nov 03, 2006 4.251 4.285 4.186 4.285 838,083 +0.05(+1.19%)
Nov 02, 2006 4.296 4.306 4.208 4.234 954,889 -0.09(-2.10%)
Nov 01, 2006 4.384 4.398 4.295 4.325 456,127 -0.04(-1.00%)
Oct 31, 2006 4.371 4.402 4.348 4.369 970,658 -0.02(-0.45%)
Oct 30, 2006 4.360 4.423 4.347 4.388 543,148 +0.01(+0.16%)
Oct 27, 2006 4.386 4.430 4.372 4.382 1,236,391 -0.02(-0.39%)
Oct 26, 2006 4.404 4.442 4.376 4.399 606,223 +0.02(+0.37%)
Oct 25, 2006 4.426 4.438 4.352 4.382 478,904 -0.05(-1.08%)
Oct 24, 2006 4.394 4.431 4.388 4.430 770,335 +0.04(+0.82%)
Oct 23, 2006 4.353 4.416 4.337 4.394 687,987 +0.04(+0.96%)
Oct 20, 2006 4.357 4.370 4.340 4.353 175,209 -0.01(-0.31%)
Oct 19, 2006 4.343 4.411 4.343 4.366 409,405 +0.01(+0.20%)
Oct 18, 2006 4.401 4.411 4.323 4.358 545,484 -0.04(-0.97%)
Oct 17, 2006 4.466 4.466 4.387 4.400 394,804 -0.07(-1.53%)
Oct 16, 2006 4.504 4.504 4.417 4.469 777,928 -0.03(-0.57%)
Oct 13, 2006 4.456 4.512 4.454 4.495 1,323,412 +0.06(+1.43%)
Oct 12, 2006 4.435 4.473 4.406 4.431 1,103,233 +0.01(+0.19%)
Oct 11, 2006 4.354 4.507 4.354 4.423 1,652,805 +0.06(+1.43%)
Oct 10, 2006 4.222 4.366 4.218 4.360 775,592 +0.06(+1.47%)
Oct 09, 2006 4.234 4.319 4.226 4.297 587,534 +0.05(+1.27%)
Oct 06, 2006 4.185 4.243 4.173 4.243 602,135 +0.06(+1.41%)
Oct 05, 2006 4.180 4.223 4.152 4.184 1,461,243 -0.01(-0.16%)
Oct 04, 2006 4.150 4.198 4.133 4.191 956,057 +0.04(+0.99%)
Oct 03, 2006 4.169 4.169 4.088 4.150 565,341 -0.02(-0.53%)
Oct 02, 2006 4.149 4.175 4.115 4.172 925,103 +0.02(+0.56%)
Sep 29, 2006 4.200 4.207 4.149 4.149 741,134 -0.09(-2.10%)
Sep 28, 2006 4.270 4.283 4.233 4.238 640,097 -0.02(-0.40%)
Sep 27, 2006 4.088 4.274 4.087 4.255 2,742,021 -0.03(-0.62%)
Sep 26, 2006 4.318 4.388 4.201 4.281 1,270,265 +0.01(+0.22%)
Sep 25, 2006 4.233 4.286 4.203 4.272 548,988 +0.03(+0.75%)
Sep 22, 2006 4.323 4.323 4.221 4.240 398,308 -0.10(-2.23%)
Sep 21, 2006 4.302 4.446 4.296 4.337 1,210,694 +0.03(+0.80%)
Sep 20, 2006 4.123 4.303 4.111 4.303 918,095 +0.18(+4.47%)
Sep 19, 2006 4.144 4.160 4.046 4.119 519,786 -0.03(-0.62%)
Sep 18, 2006 4.141 4.170 4.056 4.144 513,946 +0.01(+0.17%)
Sep 15, 2006 4.213 4.218 4.133 4.138 668,714 -0.05(-1.29%)
Sep 14, 2006 4.269 4.277 4.149 4.192 464,304 -0.10(-2.31%)
Sep 13, 2006 4.328 4.350 4.280 4.291 548,988 -0.03(-0.79%)
Sep 12, 2006 4.183 4.334 4.183 4.325 1,704,200 +0.10(+2.45%)
Sep 11, 2006 4.234 4.234 4.138 4.222 607,975 -0.03(-0.70%)
Sep 08, 2006 4.339 4.339 4.233 4.251 711,932 -0.08(-1.95%)
Sep 07, 2006 4.344 4.352 4.268 4.336 545,484 -0.01(-0.18%)
Sep 06, 2006 4.311 4.355 4.263 4.344 695,579 -0.00(-0.04%)
Sep 05, 2006 4.406 4.406 4.289 4.346 698,500 -0.06(-1.36%)
Sep 01, 2006 4.315 4.433 4.290 4.406 1,168,644 +0.13(+3.00%)
Aug 31, 2006 4.204 4.324 4.204 4.277 949,049 +0.07(+1.73%)
Aug 30, 2006 4.229 4.233 4.149 4.204 345,161 +0.00(+0.08%)
Aug 29, 2006 4.150 4.221 4.128 4.201 853,268 +0.05(+1.26%)
Aug 28, 2006 4.099 4.156 4.065 4.149 352,754 +0.05(+1.21%)
Aug 25, 2006 4.075 4.123 4.073 4.099 211,418 +0.01(+0.27%)
Aug 24, 2006 4.169 4.175 4.077 4.088 515,698 -0.09(-2.15%)
Aug 23, 2006 4.229 4.281 4.084 4.178 867,868 -0.01(-0.18%)
Aug 22, 2006 4.131 4.198 4.126 4.186 546,652 +0.04(+1.05%)
Aug 21, 2006 4.140 4.172 4.119 4.142 387,796 -0.01(-0.35%)
Aug 18, 2006 4.168 4.198 4.118 4.156 579,942 -0.03(-0.80%)
Aug 17, 2006 4.170 4.193 4.128 4.190 574,101 +0.02(+0.47%)
Aug 16, 2006 4.134 4.199 4.115 4.170 639,513 +0.06(+1.39%)
Aug 15, 2006 3.982 4.113 3.979 4.113 1,043,661 +0.14(+3.51%)
Aug 14, 2006 3.949 3.984 3.921 3.973 550,156 +0.02(+0.61%)
Aug 11, 2006 4.007 4.019 3.936 3.949 356,258 -0.06(-1.58%)
Aug 10, 2006 3.941 4.032 3.913 4.013 1,112,577 -0.00(-0.02%)
Aug 09, 2006 4.048 4.050 4.003 4.013 555,412 -0.03(-0.78%)
Aug 08, 2006 4.127 4.132 4.037 4.045 1,225,295 -0.11(-2.58%)
Aug 07, 2006 4.084 4.172 4.024 4.152 1,230,551 +0.06(+1.38%)
Aug 04, 2006 4.076 4.225 4.063 4.096 3,184,716 +0.04(+1.10%)
Aug 03, 2006 3.811 4.051 3.799 4.051 5,211,885 +0.35(+9.54%)
Aug 02, 2006 3.628 3.698 3.596 3.698 1,622,435 +0.07(+2.01%)
Aug 01, 2006 3.639 3.639 3.572 3.626 879,549 -0.03(-0.77%)
Jul 31, 2006 3.687 3.713 3.641 3.654 1,134,186 -0.06(-1.59%)
Jul 28, 2006 3.710 3.728 3.644 3.713 1,465,915 +0.02(+0.46%)
Jul 27, 2006 3.711 3.768 3.673 3.696 1,287,786 -0.01(-0.35%)
Jul 26, 2006 3.737 3.737 3.640 3.709 1,021,468 -0.01(-0.25%)
Jul 25, 2006 3.602 3.736 3.602 3.718 1,307,643 +0.11(+2.91%)
Jul 24, 2006 3.519 3.617 3.484 3.613 1,377,727 +0.13(+3.74%)
Jul 21, 2006 3.537 3.540 3.427 3.483 698,500 -0.06(-1.74%)
Jul 20, 2006 3.634 3.679 3.541 3.544 679,811 -0.08(-2.24%)
Jul 19, 2006 3.449 3.680 3.449 3.626 1,842,615 +0.18(+5.37%)
Jul 18, 2006 3.490 3.527 3.395 3.441 2,288,230 -0.03(-0.94%)
Jul 17, 2006 3.436 3.509 3.400 3.473 1,006,868 +0.07(+1.91%)
Jul 14, 2006 3.436 3.450 3.341 3.408 1,377,727 -0.02(-0.62%)
Jul 13, 2006 3.426 3.505 3.417 3.430 1,705,368 +0.00(+0.00%)
Jul 12, 2006 3.553 3.570 3.404 3.430 2,277,133 -0.14(-4.05%)
Jul 11, 2006 3.609 3.639 3.555 3.574 1,052,422 -0.08(-2.27%)
Jul 10, 2006 3.683 3.732 3.626 3.657 677,475 -0.02(-0.67%)
Jul 07, 2006 3.801 3.801 3.642 3.682 2,758,958 -0.12(-3.26%)
Jul 06, 2006 3.926 3.926 3.805 3.806 1,147,035 -0.13(-3.26%)
Jul 05, 2006 3.982 3.983 3.898 3.935 811,801 -0.06(-1.39%)
Jul 03, 2006 4.049 4.060 3.981 3.990 276,830 -0.03(-0.83%)
Jun 30, 2006 4.049 4.070 3.982 4.024 962,481 +0.01(+0.13%)
Jun 29, 2006 3.767 4.027 3.767 4.019 1,676,166 +0.27(+7.12%)
Jun 28, 2006 3.706 3.759 3.686 3.752 1,045,998 +0.06(+1.69%)
Jun 27, 2006 3.656 3.736 3.656 3.689 1,005,115 +0.03(+0.91%)
Jun 26, 2006 3.620 3.702 3.620 3.656 600,383 +0.04(+0.99%)
Jun 23, 2006 3.621 3.651 3.600 3.620 787,272 -0.04(-1.01%)
Jun 22, 2006 3.599 3.659 3.585 3.656 859,692 +0.05(+1.35%)
Jun 21, 2006 3.561 3.652 3.520 3.608 1,437,882 +0.08(+2.31%)
Jun 20, 2006 3.549 3.674 3.466 3.526 5,503,900 +0.22(+6.71%)
Jun 19, 2006 3.421 3.447 3.274 3.305 784,352 -0.12(-3.55%)
Jun 16, 2006 3.441 3.474 3.412 3.426 343,409 -0.02(-0.67%)
Jun 15, 2006 3.334 3.498 3.334 3.449 884,221 +0.11(+3.33%)
Jun 14, 2006 3.377 3.412 3.309 3.338 1,301,219 -0.05(-1.39%)
Jun 13, 2006 3.484 3.484 3.359 3.385 1,957,669 -0.11(-3.11%)
Jun 12, 2006 3.557 3.630 3.485 3.494 2,786,408 +0.04(+1.01%)
Jun 09, 2006 3.393 3.468 3.376 3.459 1,586,226 +0.05(+1.58%)
Jun 08, 2006 3.446 3.446 3.339 3.405 1,887,585 -0.06(-1.80%)
Jun 07, 2006 3.523 3.523 3.432 3.467 1,240,480 -0.05(-1.41%)
Jun 06, 2006 3.564 3.564 3.490 3.517 1,507,381 -0.05(-1.32%)
Jun 05, 2006 3.561 3.585 3.557 3.564 1,760,267 -0.02(-0.53%)
Jun 02, 2006 3.586 3.625 3.548 3.583 774,424 -0.00(-0.12%)
Jun 01, 2006 3.571 3.597 3.548 3.587 479,488 -0.01(-0.14%)
May 31, 2006 3.626 3.686 3.546 3.592 615,567 -0.04(-1.15%)
May 30, 2006 3.695 3.720 3.621 3.634 836,331 -0.01(-0.21%)
May 26, 2006 3.647 3.698 3.622 3.642 820,562 -0.01(-0.14%)
May 25, 2006 3.601 3.662 3.590 3.647 390,716 +0.06(+1.69%)
May 24, 2006 3.601 3.615 3.547 3.586 789,608 -0.02(-0.64%)
May 23, 2006 3.591 3.652 3.591 3.609 663,458 +0.07(+2.11%)
May 22, 2006 3.614 3.614 3.427 3.535 996,939 -0.10(-2.64%)
May 19, 2006 3.661 3.676 3.579 3.631 505,186 -0.02(-0.56%)
May 18, 2006 3.686 3.733 3.587 3.651 902,326 +0.01(+0.28%)
May 17, 2006 3.639 3.663 3.602 3.641 793,697 -0.06(-1.60%)
May 16, 2006 3.746 3.795 3.680 3.700 1,004,531 -0.06(-1.53%)
May 15, 2006 3.497 3.780 3.497 3.758 2,409,124 +0.07(+1.83%)
May 12, 2006 3.825 3.825 3.660 3.690 2,380,507 -0.13(-3.32%)
May 11, 2006 3.775 3.841 3.619 3.817 4,199,761 +0.00(+0.07%)
May 10, 2006 3.786 3.837 3.786 3.814 411,741 +0.02(+0.52%)
May 09, 2006 3.835 3.870 3.758 3.794 1,151,123 -0.06(-1.47%)
May 08, 2006 3.978 4.002 3.806 3.851 1,957,669 -0.13(-3.35%)
May 05, 2006 4.091 4.112 3.911 3.984 1,530,159 -0.10(-2.43%)
May 04, 2006 4.195 4.195 4.084 4.084 3,137,994 -0.05(-1.28%)
May 03, 2006 4.140 4.150 4.124 4.137 492,337 +0.02(+0.44%)
May 02, 2006 4.075 4.121 4.075 4.119 711,932 +0.06(+1.50%)
May 01, 2006 4.148 4.148 4.054 4.058 1,448,394 -0.03(-0.65%)
Apr 28, 2006 3.930 4.091 3.928 4.085 1,301,803 +0.13(+3.27%)
Apr 27, 2006 3.971 4.018 3.945 3.955 704,924 -0.01(-0.28%)
Apr 26, 2006 3.967 3.990 3.954 3.966 1,292,458 -0.00(-0.02%)
Apr 25, 2006 4.002 4.013 3.964 3.967 783,768 -0.03(-0.77%)
Apr 24, 2006 3.961 4.028 3.942 3.998 902,326 +0.02(+0.39%)
Apr 21, 2006 4.001 4.002 3.918 3.983 963,065 -0.02(-0.41%)
Apr 20, 2006 4.065 4.067 3.979 3.999 405,900 -0.08(-1.89%)
Apr 19, 2006 4.059 4.091 4.049 4.076 843,339 +0.02(+0.42%)
Apr 18, 2006 4.024 4.067 4.003 4.059 1,308,811 +0.04(+1.04%)
Apr 17, 2006 4.011 4.029 3.998 4.017 401,228 +0.02(+0.58%)
Apr 13, 2006 4.113 4.113 3.978 3.994 911,671 -0.12(-2.89%)
Apr 12, 2006 4.007 4.131 4.007 4.113 861,444 +0.04(+1.03%)
Apr 11, 2006 4.138 4.152 4.055 4.071 1,177,404 -0.05(-1.31%)
Apr 10, 2006 4.135 4.199 4.125 4.125 1,285,450 -0.00(-0.04%)
Apr 07, 2006 4.234 4.295 4.120 4.127 1,635,284 -0.10(-2.35%)
Apr 06, 2006 4.046 4.277 4.046 4.226 2,412,628 +0.26(+6.61%)
Apr 05, 2006 3.832 3.966 3.822 3.964 2,284,142 +0.14(+3.56%)
Apr 04, 2006 3.859 3.900 3.772 3.828 3,060,902 -0.08(-1.93%)
Apr 03, 2006 4.075 4.102 3.890 3.903 2,183,104 -0.17(-4.06%)
Mar 31, 2006 4.142 4.143 4.043 4.068 1,106,737 -0.07(-1.78%)
Mar 30, 2006 4.208 4.208 4.098 4.142 1,062,934 +0.02(+0.39%)
Mar 29, 2006 3.984 4.131 3.984 4.126 1,954,749 +0.15(+3.81%)
Mar 28, 2006 4.092 4.195 3.938 3.974 2,696,467 -0.13(-3.09%)
Mar 27, 2006 4.199 4.232 3.981 4.101 5,576,320 -0.15(-3.62%)
Mar 24, 2006 4.401 4.401 4.252 4.255 2,060,458 -0.13(-2.99%)
Mar 23, 2006 4.392 4.404 4.353 4.386 631,336 +0.00(+0.06%)
Mar 22, 2006 4.426 4.426 4.360 4.383 1,672,078 -0.04(-0.87%)
Mar 21, 2006 4.443 4.467 4.415 4.422 786,688 -0.01(-0.27%)
Mar 20, 2006 4.406 4.456 4.406 4.434 1,025,557 +0.03(+0.66%)
Mar 17, 2006 4.512 4.512 4.402 4.405 915,759 -0.05(-1.10%)
Mar 16, 2006 4.519 4.526 4.454 4.454 656,449 -0.06(-1.27%)
Mar 15, 2006 4.537 4.540 4.497 4.511 855,020 -0.02(-0.43%)
Mar 14, 2006 4.426 4.533 4.426 4.531 956,641 +0.10(+2.36%)
Mar 13, 2006 4.474 4.474 4.364 4.426 790,192 -0.05(-1.03%)
Mar 10, 2006 4.445 4.488 4.413 4.472 578,773 +0.04(+0.95%)
Mar 09, 2006 4.462 4.466 4.415 4.430 667,546 -0.02(-0.40%)
Mar 08, 2006 4.472 4.472 4.409 4.448 738,214 -0.02(-0.56%)
Mar 07, 2006 4.517 4.517 4.428 4.473 662,874 -0.05(-1.19%)
Mar 06, 2006 4.498 4.535 4.454 4.527 640,097 +0.05(+1.13%)
Mar 03, 2006 4.499 4.499 4.454 4.477 462,551 -0.02(-0.55%)
Mar 02, 2006 4.493 4.540 4.465 4.501 1,903,354 +0.01(+0.32%)
Mar 01, 2006 4.289 4.490 4.281 4.487 1,102,649 +0.21(+4.97%)
Feb 28, 2006 4.234 4.280 4.233 4.275 564,173 +0.04(+0.97%)
Feb 27, 2006 4.207 4.254 4.174 4.234 379,619 +0.05(+1.23%)
Feb 24, 2006 4.141 4.190 4.136 4.182 527,379 +0.05(+1.16%)
Feb 23, 2006 4.123 4.186 4.089 4.134 513,946 +0.02(+0.37%)
Feb 22, 2006 4.107 4.150 4.103 4.119 790,192 +0.01(+0.19%)
Feb 21, 2006 4.223 4.223 4.089 4.111 444,446 -0.11(-2.60%)
Feb 17, 2006 4.235 4.251 4.210 4.221 377,283 +0.01(+0.14%)
Feb 16, 2006 4.169 4.246 4.167 4.215 432,766 +0.05(+1.19%)
Feb 15, 2006 4.174 4.208 4.138 4.165 480,072 -0.01(-0.23%)
Feb 14, 2006 4.109 4.186 4.093 4.174 773,840 +0.04(+0.91%)
Feb 13, 2006 4.301 4.301 4.120 4.137 1,123,674 -0.16(-3.76%)
Feb 10, 2006 4.347 4.411 4.290 4.299 1,147,035 -0.04(-0.89%)
Feb 09, 2006 4.315 4.359 4.281 4.337 1,429,705 +0.09(+2.18%)
Feb 08, 2006 4.281 4.282 4.188 4.245 678,059 -0.04(-0.94%)
Feb 07, 2006 4.345 4.357 4.274 4.285 562,421 -0.06(-1.30%)
Feb 06, 2006 4.278 4.349 4.275 4.341 637,760 +0.07(+1.68%)
Feb 03, 2006 4.257 4.280 4.213 4.269 501,097 +0.01(+0.30%)
Feb 02, 2006 4.191 4.288 4.134 4.257 3,062,654 -0.02(-0.38%)
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.