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

Gildan Activewear (NY: GIL )

34.66 -0.77 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2006 4.122 4.151 4.064 4.124 911,315 +0.02(+0.46%)
Jan 30, 2006 4.143 4.212 4.087 4.105 1,276,425 +0.05(+1.14%)
Jan 27, 2006 3.977 4.091 3.977 4.059 407,171 +0.10(+2.42%)
Jan 26, 2006 3.948 3.965 3.929 3.963 989,595 +0.03(+0.70%)
Jan 25, 2006 3.926 3.963 3.908 3.935 443,390 +0.02(+0.46%)
Jan 24, 2006 3.852 3.920 3.844 3.917 297,345 +0.05(+1.40%)
Jan 23, 2006 3.858 3.880 3.813 3.864 1,257,732 +0.00(+0.11%)
Jan 20, 2006 3.889 3.911 3.839 3.859 465,004 -0.03(-0.77%)
Jan 19, 2006 3.794 3.894 3.779 3.889 561,393 +0.10(+2.76%)
Jan 18, 2006 3.750 3.791 3.750 3.785 828,362 -0.01(-0.20%)
Jan 17, 2006 3.767 3.800 3.737 3.793 821,352 -0.02(-0.40%)
Jan 13, 2006 3.822 3.891 3.783 3.808 1,187,046 -0.09(-2.41%)
Jan 12, 2006 3.894 3.905 3.863 3.902 637,920 +0.01(+0.20%)
Jan 11, 2006 3.907 3.923 3.861 3.894 1,096,499 +0.01(+0.22%)
Jan 10, 2006 3.885 3.902 3.876 3.886 495,965 -0.00(-0.11%)
Jan 09, 2006 3.856 3.898 3.856 3.890 776,954 +0.02(+0.44%)
Jan 06, 2006 3.861 3.907 3.852 3.873 728,468 +0.01(+0.33%)
Jan 05, 2006 3.878 3.911 3.840 3.860 2,275,952 -0.02(-0.44%)
Jan 04, 2006 3.809 3.937 3.807 3.877 2,308,666 +0.08(+1.98%)
Jan 03, 2006 3.680 3.837 3.680 3.802 1,311,476 +0.13(+3.66%)
Dec 30, 2005 3.653 3.668 3.619 3.668 241,264 +0.01(+0.28%)
Dec 29, 2005 3.643 3.667 3.630 3.657 253,532 +0.01(+0.21%)
Dec 28, 2005 3.585 3.655 3.549 3.650 365,694 +0.11(+2.97%)
Dec 27, 2005 3.663 3.668 3.521 3.544 432,874 -0.11(-2.95%)
Dec 23, 2005 3.650 3.659 3.633 3.652 172,332 +0.00(+0.05%)
Dec 22, 2005 3.655 3.657 3.620 3.650 173,500 +0.00(+0.09%)
Dec 21, 2005 3.705 3.730 3.634 3.647 523,422 -0.05(-1.37%)
Dec 20, 2005 3.626 3.698 3.620 3.698 564,898 +0.07(+1.93%)
Dec 19, 2005 3.575 3.650 3.565 3.627 637,336 +0.05(+1.46%)
Dec 16, 2005 3.612 3.632 3.568 3.575 456,826 -0.04(-1.02%)
Dec 15, 2005 3.629 3.636 3.600 3.612 325,386 -0.02(-0.61%)
Dec 14, 2005 3.655 3.665 3.634 3.634 252,948 -0.01(-0.19%)
Dec 13, 2005 3.591 3.644 3.586 3.641 309,613 +0.04(+1.09%)
Dec 12, 2005 3.638 3.676 3.588 3.602 401,913 -0.02(-0.47%)
Dec 09, 2005 3.646 3.646 3.569 3.619 878,601 -0.03(-0.87%)
Dec 08, 2005 3.590 3.652 3.566 3.650 696,338 +0.07(+1.84%)
Dec 07, 2005 3.595 3.633 3.578 3.585 743,072 -0.00(-0.10%)
Dec 06, 2005 3.490 3.625 3.490 3.588 1,188,215 +0.10(+2.75%)
Dec 05, 2005 3.539 3.543 3.484 3.492 1,065,538 -0.04(-1.16%)
Dec 02, 2005 3.492 3.533 3.454 3.533 1,496,660 +0.08(+2.43%)
Dec 01, 2005 3.317 3.489 3.300 3.449 2,375,262 +0.19(+5.91%)
Nov 30, 2005 3.252 3.300 3.252 3.257 1,031,655 -0.02(-0.47%)
Nov 29, 2005 3.196 3.274 3.184 3.272 492,460 +0.08(+2.63%)
Nov 28, 2005 3.188 3.200 3.172 3.188 498,886 -0.02(-0.51%)
Nov 25, 2005 3.211 3.216 3.195 3.205 178,173 -0.01(-0.32%)
Nov 23, 2005 3.218 3.224 3.199 3.215 329,475 +0.00(+0.11%)
Nov 22, 2005 3.167 3.211 3.147 3.211 784,549 +0.04(+1.41%)
Nov 21, 2005 3.163 3.187 3.154 3.167 280,404 +0.02(+0.54%)
Nov 18, 2005 3.167 3.167 3.140 3.150 695,754 -0.00(-0.14%)
Nov 17, 2005 3.103 3.164 3.102 3.154 609,296 +0.05(+1.66%)
Nov 16, 2005 3.130 3.135 3.068 3.103 1,184,126 -0.03(-0.88%)
Nov 15, 2005 3.193 3.195 3.108 3.130 1,082,479 -0.06(-1.96%)
Nov 14, 2005 3.227 3.228 3.190 3.193 519,333 +0.00(+0.08%)
Nov 11, 2005 3.186 3.199 3.165 3.190 802,074 +0.01(+0.40%)
Nov 10, 2005 3.253 3.256 3.167 3.177 949,871 -0.07(-2.16%)
Nov 09, 2005 3.270 3.281 3.231 3.247 2,782,433 +0.07(+2.07%)
Nov 08, 2005 3.162 3.193 3.149 3.181 349,921 +0.02(+0.73%)
Nov 07, 2005 3.171 3.179 3.132 3.158 632,663 +0.01(+0.27%)
Nov 04, 2005 3.133 3.161 3.098 3.150 742,488 +0.04(+1.18%)
Nov 03, 2005 3.049 3.115 3.044 3.113 673,555 +0.09(+2.97%)
Nov 02, 2005 3.252 3.044 2.950 3.023 1,368,725 +0.04(+1.41%)
Nov 01, 2005 2.985 2.996 2.949 2.981 678,229 -0.00(-0.11%)
Oct 31, 2005 2.972 3.004 2.919 2.985 566,067 +0.01(+0.49%)
Oct 28, 2005 2.890 2.977 2.884 2.970 413,597 +0.07(+2.45%)
Oct 27, 2005 2.919 2.910 2.741 2.899 1,583,118 -0.02(-0.67%)
Oct 26, 2005 3.009 3.009 2.880 2.919 1,123,371 -0.09(-2.96%)
Oct 25, 2005 3.021 3.030 2.979 3.008 706,853 -0.00(-0.03%)
Oct 24, 2005 3.005 3.018 2.979 3.009 880,354 +0.00(+0.09%)
Oct 21, 2005 3.014 3.037 2.916 3.006 1,146,738 -0.03(-0.87%)
Oct 20, 2005 3.115 3.198 3.021 3.032 649,020 -0.08(-2.67%)
Oct 19, 2005 3.091 3.124 2.970 3.115 1,327,833 +0.03(+0.83%)
Oct 18, 2005 3.124 3.132 3.071 3.090 633,831 -0.03(-1.10%)
Oct 17, 2005 3.086 3.141 3.080 3.124 573,077 +0.04(+1.39%)
Oct 14, 2005 3.186 3.196 3.051 3.081 1,580,197 -0.09(-2.94%)
Oct 13, 2005 3.324 3.324 3.115 3.175 804,995 -0.16(-4.90%)
Oct 12, 2005 3.357 3.405 3.328 3.338 2,079,668 -0.02(-0.46%)
Oct 11, 2005 3.270 3.377 3.253 3.353 728,468 +0.08(+2.30%)
Oct 10, 2005 3.398 3.340 3.252 3.278 392,566 +0.05(+1.46%)
Oct 07, 2005 3.141 3.252 3.141 3.231 480,777 +0.11(+3.51%)
Oct 06, 2005 3.250 3.250 3.119 3.121 605,791 -0.13(-3.95%)
Oct 05, 2005 3.274 3.291 3.220 3.250 304,356 -0.01(-0.34%)
Oct 04, 2005 3.310 3.310 3.261 3.261 453,905 -0.06(-1.78%)
Oct 03, 2005 3.304 3.326 3.249 3.320 556,136 +0.05(+1.46%)
Sep 30, 2005 3.266 3.349 3.244 3.272 1,397,934 +0.05(+1.43%)
Sep 29, 2005 3.117 3.242 3.117 3.226 1,213,334 +0.10(+3.26%)
Sep 28, 2005 3.048 3.124 3.009 3.124 517,580 +0.08(+2.67%)
Sep 27, 2005 3.105 3.105 3.010 3.043 433,459 -0.05(-1.66%)
Sep 26, 2005 3.098 3.174 3.059 3.094 851,729 +0.09(+3.11%)
Sep 23, 2005 3.001 3.051 2.880 3.001 548,541 +0.10(+3.42%)
Sep 22, 2005 2.919 2.920 2.788 2.902 997,773 -0.07(-2.31%)
Sep 21, 2005 3.020 3.021 2.944 2.970 532,184 -0.05(-1.64%)
Sep 20, 2005 3.033 3.116 2.997 3.020 670,050 -0.01(-0.17%)
Sep 19, 2005 3.073 3.221 2.985 3.025 498,886 -0.03(-1.09%)
Sep 16, 2005 3.111 3.124 3.044 3.058 533,937 -0.04(-1.35%)
Sep 15, 2005 3.159 3.188 3.088 3.100 714,448 -0.06(-1.87%)
Sep 14, 2005 3.081 3.210 3.081 3.159 1,601,228 +0.08(+2.53%)
Sep 13, 2005 2.970 3.124 2.970 3.081 1,275,257 +0.12(+3.99%)
Sep 12, 2005 2.989 2.989 2.955 2.963 406,002 -0.02(-0.57%)
Sep 09, 2005 2.942 2.980 2.942 2.980 644,930 +0.05(+1.60%)
Sep 08, 2005 2.955 2.960 2.922 2.933 396,655 -0.01(-0.38%)
Sep 07, 2005 2.968 2.978 2.927 2.944 703,348 +0.03(+1.18%)
Sep 06, 2005 2.798 2.910 2.798 2.910 997,189 +0.09(+3.22%)
Sep 02, 2005 2.802 2.861 2.761 2.819 476,688 +0.00(+0.15%)
Sep 01, 2005 2.862 2.895 2.808 2.815 676,476 -0.04(-1.32%)
Aug 31, 2005 2.658 2.880 2.658 2.853 1,914,346 +0.16(+5.94%)
Aug 30, 2005 2.736 2.736 2.611 2.693 1,448,173 -0.04(-1.60%)
Aug 29, 2005 2.807 2.807 2.732 2.736 841,214 -0.07(-2.65%)
Aug 26, 2005 2.816 2.831 2.797 2.811 448,647 -0.01(-0.21%)
Aug 25, 2005 2.826 2.834 2.806 2.817 250,027 -0.01(-0.24%)
Aug 24, 2005 2.811 2.828 2.811 2.824 615,137 +0.01(+0.52%)
Aug 23, 2005 2.811 2.826 2.797 2.809 856,987 -0.00(-0.03%)
Aug 22, 2005 2.854 2.868 2.785 2.810 453,321 -0.03(-0.94%)
Aug 19, 2005 2.799 2.842 2.799 2.836 304,356 +0.03(+1.22%)
Aug 18, 2005 2.848 2.850 2.799 2.802 530,432 -0.05(-1.62%)
Aug 17, 2005 2.857 2.894 2.833 2.848 364,526 -0.03(-0.89%)
Aug 16, 2005 2.893 2.893 2.848 2.874 760,597 -0.02(-0.80%)
Aug 15, 2005 2.904 2.941 2.876 2.897 800,321 -0.00(-0.12%)
Aug 12, 2005 2.842 2.908 2.842 2.901 784,549 +0.06(+2.08%)
Aug 11, 2005 2.803 2.850 2.803 2.842 1,097,667 +0.04(+1.28%)
Aug 10, 2005 2.792 2.819 2.771 2.806 685,823 +0.02(+0.77%)
Aug 09, 2005 2.860 2.884 2.777 2.784 548,541 -0.03(-0.94%)
Aug 08, 2005 2.770 2.829 2.770 2.811 897,295 +0.05(+1.80%)
Aug 05, 2005 2.756 2.765 2.744 2.761 922,999 -0.04(-1.50%)
Aug 04, 2005 2.725 2.803 2.708 2.803 1,478,551 +0.09(+3.38%)
Aug 03, 2005 2.523 2.734 2.512 2.712 1,874,622 +0.13(+5.00%)
Aug 02, 2005 2.573 2.604 2.529 2.582 787,470 -0.02(-0.92%)
Aug 01, 2005 2.504 2.607 2.499 2.606 675,892 +0.10(+3.78%)
Jul 29, 2005 2.432 2.511 2.429 2.511 452,736 +0.08(+3.09%)
Jul 28, 2005 2.414 2.456 2.414 2.436 915,988 -0.00(-0.14%)
Jul 27, 2005 2.452 2.480 2.409 2.439 1,521,780 -0.07(-2.86%)
Jul 26, 2005 2.512 2.516 2.496 2.511 265,216 -0.00(-0.03%)
Jul 25, 2005 2.535 2.535 2.492 2.512 478,440 -0.02(-0.71%)
Jul 22, 2005 2.514 2.531 2.491 2.530 275,731 +0.01(+0.44%)
Jul 21, 2005 2.545 2.546 2.500 2.519 416,517 -0.01(-0.44%)
Jul 20, 2005 2.508 2.533 2.506 2.530 427,617 +0.01(+0.48%)
Jul 19, 2005 2.469 2.528 2.462 2.518 634,999 +0.06(+2.33%)
Jul 18, 2005 2.456 2.480 2.428 2.461 647,267 +0.00(+0.17%)
Jul 15, 2005 2.481 2.487 2.449 2.456 651,941 -0.05(-2.01%)
Jul 14, 2005 2.527 2.536 2.486 2.507 1,375,151 -0.04(-1.45%)
Jul 13, 2005 2.578 2.628 2.510 2.544 2,002,557 +0.04(+1.78%)
Jul 12, 2005 2.444 2.499 2.444 2.499 424,696 +0.07(+2.93%)
Jul 11, 2005 2.445 2.465 2.427 2.428 360,436 -0.00(-0.18%)
Jul 08, 2005 2.422 2.465 2.418 2.432 308,445 +0.01(+0.42%)
Jul 07, 2005 2.384 2.422 2.356 2.422 358,684 +0.04(+1.62%)
Jul 06, 2005 2.373 2.444 2.373 2.384 787,470 +0.06(+2.47%)
Jul 05, 2005 2.294 2.332 2.294 2.326 1,258,316 +0.03(+1.42%)
Jul 01, 2005 2.247 2.307 2.243 2.294 292,672 +0.04(+1.71%)
Jun 30, 2005 2.225 2.272 2.224 2.255 483,698 +0.04(+1.89%)
Jun 29, 2005 2.224 2.224 2.172 2.213 550,878 +0.00(+0.04%)
Jun 28, 2005 2.186 2.217 2.176 2.213 307,276 +0.03(+1.21%)
Jun 27, 2005 2.173 2.197 2.150 2.186 327,723 +0.01(+0.59%)
Jun 24, 2005 2.162 2.187 2.150 2.173 194,530 +0.01(+0.36%)
Jun 23, 2005 2.140 2.190 2.135 2.165 472,598 +0.03(+1.57%)
Jun 22, 2005 2.157 2.157 2.106 2.132 353,426 -0.02(-1.07%)
Jun 21, 2005 2.172 2.172 2.151 2.155 267,552 -0.02(-0.87%)
Jun 20, 2005 2.186 2.186 2.150 2.174 225,492 -0.01(-0.63%)
Jun 17, 2005 2.178 2.189 2.173 2.188 521,085 +0.01(+0.43%)
Jun 16, 2005 2.148 2.188 2.142 2.178 429,953 +0.04(+1.76%)
Jun 15, 2005 2.131 2.161 2.131 2.141 318,960 +0.02(+1.05%)
Jun 14, 2005 2.106 2.124 2.102 2.118 187,520 +0.01(+0.69%)
Jun 13, 2005 2.090 2.104 2.084 2.104 497,718 +0.02(+0.74%)
Jun 10, 2005 2.129 2.161 2.075 2.088 225,492 -0.04(-2.05%)
Jun 09, 2005 2.087 2.133 2.063 2.132 262,295 +0.04(+2.13%)
Jun 08, 2005 2.154 2.165 2.036 2.088 1,465,114 -0.06(-2.71%)
Jun 07, 2005 2.161 2.161 2.140 2.146 917,157 -0.02(-0.75%)
Jun 06, 2005 2.167 2.187 2.144 2.162 782,212 -0.01(-0.32%)
Jun 03, 2005 2.200 2.220 2.165 2.169 539,195 -0.02(-0.86%)
Jun 02, 2005 2.127 2.204 2.127 2.188 1,335,427 +0.04(+1.87%)
Jun 01, 2005 2.170 2.189 2.127 2.147 609,296 +1.06(+97.91%)
May 31, 2005 1.037 1.092 1.033 1.085 2,516,632 +0.05(+5.10%)
May 27, 2005 0.9993 1.050 0.9993 1.032 1,578,445 +0.03(+3.50%)
May 26, 2005 1.001 1.003 0.9937 0.9976 391,398 -0.00(-0.26%)
May 25, 2005 1.003 1.007 0.9926 1.000 442,805 +0.00(+0.00%)
May 24, 2005 1.004 1.004 0.9886 1.000 538,610 -0.01(-0.57%)
May 23, 2005 0.9864 1.021 0.9824 1.006 772,281 +0.02(+1.97%)
May 20, 2005 0.9909 0.9909 0.9757 0.9864 414,765 -0.00(-0.24%)
May 19, 2005 0.9798 0.9892 0.9781 0.9888 364,526 -2.92(-74.69%)
May 18, 2005 3.887 3.922 3.873 3.906 5,729,604 +0.02(+0.48%)
May 17, 2005 3.873 3.893 3.860 3.888 4,327,580 +0.02(+0.55%)
May 16, 2005 3.899 3.902 3.864 3.866 3,121,839 -0.03(-0.73%)
May 13, 2005 3.923 3.927 3.858 3.894 10,234,774 -0.07(-1.66%)
May 12, 2005 3.964 3.992 3.929 3.960 14,179,134 -0.00(-0.09%)
May 11, 2005 3.985 3.985 3.944 3.964 19,329,236 -0.02(-0.54%)
May 10, 2005 3.864 3.985 3.864 3.985 13,739,834 +0.11(+2.87%)
May 09, 2005 3.840 3.874 3.822 3.874 5,860,459 +0.01(+0.38%)
May 06, 2005 3.937 3.941 3.852 3.859 14,824,065 -0.04(-0.90%)
May 05, 2005 3.852 3.989 3.766 3.894 19,301,194 +0.11(+2.87%)
May 04, 2005 3.710 3.811 3.710 3.786 6,682,980 +0.08(+2.17%)
May 03, 2005 3.639 3.706 3.639 3.705 8,524,305 +0.07(+1.81%)
May 02, 2005 3.616 3.650 3.614 3.639 5,533,320 +0.02(+0.69%)
Apr 29, 2005 3.628 3.643 3.579 3.614 8,328,021 -0.01(-0.17%)
Apr 28, 2005 3.646 3.646 3.620 3.620 10,010,450 -0.03(-0.87%)
Apr 27, 2005 3.696 3.696 3.626 3.652 7,533,541 -0.05(-1.30%)
Apr 26, 2005 3.745 3.745 3.682 3.700 4,364,967 -0.05(-1.21%)
Apr 25, 2005 3.807 3.829 3.745 3.745 4,028,481 -0.06(-1.60%)
Apr 22, 2005 3.769 3.816 3.753 3.806 4,336,927 +0.04(+1.00%)
Apr 21, 2005 3.841 3.841 3.767 3.769 2,682,539 -0.06(-1.50%)
Apr 20, 2005 3.826 3.839 3.816 3.826 8,860,791 +0.01(+0.20%)
Apr 19, 2005 3.736 3.832 3.736 3.818 4,963,164 +0.08(+2.22%)
Apr 18, 2005 3.725 3.740 3.693 3.735 6,028,702 +0.01(+0.18%)
Apr 15, 2005 3.723 3.760 3.718 3.728 7,028,813 -0.05(-1.40%)
Apr 14, 2005 3.926 3.929 3.758 3.781 20,703,218 -0.14(-3.68%)
Apr 13, 2005 3.966 3.971 3.899 3.926 9,524,415 +0.01(+0.15%)
Apr 12, 2005 3.886 3.931 3.886 3.920 7,140,974 +0.03(+0.84%)
Apr 11, 2005 4.006 4.006 3.859 3.888 16,375,638 -0.10(-2.51%)
Apr 08, 2005 3.963 4.006 3.954 3.988 15,721,361 +0.02(+0.63%)
Apr 07, 2005 3.887 3.972 3.848 3.963 23,965,260 +0.09(+2.37%)
Apr 06, 2005 3.894 3.920 3.790 3.871 57,632,528 +0.21(+5.88%)
Apr 05, 2005 3.561 3.659 3.561 3.656 13,674,406 +0.10(+2.77%)
Apr 04, 2005 3.593 3.593 3.509 3.558 5,804,378 -0.04(-0.98%)
Apr 01, 2005 3.659 3.663 3.579 3.593 3,785,464 -0.04(-1.22%)
Mar 31, 2005 3.606 3.638 3.604 3.638 8,608,426 +0.05(+1.29%)
Mar 30, 2005 3.616 3.638 3.591 3.591 5,907,194 -0.01(-0.36%)
Mar 29, 2005 3.618 3.638 3.604 3.604 4,935,124 +0.00(+0.05%)
Mar 28, 2005 3.687 3.721 3.595 3.603 7,178,362 -0.04(-1.15%)
Mar 24, 2005 3.626 3.676 3.625 3.644 8,673,854 +0.02(+0.52%)
Mar 23, 2005 3.644 3.646 3.603 3.626 1,822,631 -0.04(-1.00%)
Mar 22, 2005 3.672 3.689 3.646 3.662 3,514,406 -0.00(-0.05%)
Mar 21, 2005 3.647 3.672 3.647 3.664 2,327,359 +0.02(+0.49%)
Mar 18, 2005 3.620 3.668 3.614 3.646 5,738,951 +0.03(+0.78%)
Mar 17, 2005 3.629 3.635 3.605 3.618 4,075,216 -0.01(-0.21%)
Mar 16, 2005 3.663 3.663 3.612 3.626 1,495,492 -0.04(-1.03%)
Mar 15, 2005 3.680 3.692 3.661 3.663 2,009,567 -0.01(-0.23%)
Mar 14, 2005 3.680 3.681 3.668 3.672 3,785,464 -0.01(-0.23%)
Mar 11, 2005 3.653 3.688 3.635 3.680 5,776,338 +0.02(+0.51%)
Mar 10, 2005 3.740 3.740 3.638 3.662 5,103,367 -0.08(-2.19%)
Mar 09, 2005 3.758 3.784 3.744 3.744 8,449,530 -0.01(-0.36%)
Mar 08, 2005 3.792 3.826 3.740 3.757 4,869,696 +0.01(+0.16%)
Mar 07, 2005 3.753 3.787 3.709 3.751 6,224,986 +0.03(+0.78%)
Mar 04, 2005 3.538 3.813 3.522 3.722 11,945,243 +0.23(+6.49%)
Mar 03, 2005 3.509 3.513 3.454 3.496 4,953,817 -0.02(-0.49%)
Mar 02, 2005 3.488 3.558 3.428 3.513 26,058,950 +0.07(+2.09%)
Mar 01, 2005 3.401 3.448 3.401 3.441 6,907,304 +0.04(+1.03%)
Feb 28, 2005 3.344 3.415 3.344 3.406 3,402,244 +0.03(+0.94%)
Feb 25, 2005 3.413 3.424 3.371 3.374 2,850,781 -0.04(-1.23%)
Feb 24, 2005 3.432 3.436 3.398 3.416 2,579,723 -0.05(-1.31%)
Feb 23, 2005 3.459 3.465 3.424 3.461 13,992,198 -0.01(-0.17%)
Feb 22, 2005 3.416 3.488 3.383 3.467 3,486,366 +0.05(+1.50%)
Feb 18, 2005 3.398 3.428 3.398 3.416 2,794,700 -0.04(-1.16%)
Feb 17, 2005 3.447 3.466 3.444 3.456 1,710,469 +0.01(+0.27%)
Feb 16, 2005 3.453 3.458 3.430 3.447 3,205,961 -0.03(-0.86%)
Feb 15, 2005 3.458 3.483 3.458 3.477 1,373,983 +0.02(+0.59%)
Feb 14, 2005 3.449 3.473 3.436 3.456 3,963,054 -0.00(-0.02%)
Feb 11, 2005 3.406 3.475 3.406 3.457 5,140,754 +0.04(+1.28%)
Feb 10, 2005 3.406 3.441 3.406 3.413 3,598,527 -0.00(-0.05%)
Feb 09, 2005 3.424 3.424 3.383 3.415 7,337,258 -0.01(-0.40%)
Feb 08, 2005 3.302 3.429 3.280 3.429 6,131,517 +0.14(+4.16%)
Feb 07, 2005 3.285 3.296 3.261 3.292 5,159,447 +0.00(+0.10%)
Feb 04, 2005 3.216 3.315 3.203 3.288 4,523,863 +0.07(+2.26%)
Feb 03, 2005 3.178 3.220 3.167 3.216 7,094,240 +0.03(+1.05%)
Feb 02, 2005 3.169 3.195 3.152 3.182 26,171,112 +0.01(+0.46%)
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.