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

Gildan Activewear (NY: GIL )

35.40 -0.36 (-0.99%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 22, 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, 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%)
Nov 01, 2006 4.358 4.372 4.270 4.299 458,857 -0.04(-1.00%)
Oct 31, 2006 4.345 4.376 4.322 4.343 976,466 -0.02(-0.45%)
Oct 30, 2006 4.334 4.396 4.322 4.362 546,398 +0.01(+0.16%)
Oct 27, 2006 4.360 4.403 4.346 4.356 1,243,790 -0.02(-0.39%)
Oct 26, 2006 4.378 4.415 4.350 4.373 609,850 +0.02(+0.37%)
Oct 25, 2006 4.400 4.412 4.326 4.356 481,770 -0.05(-1.08%)
Oct 24, 2006 4.368 4.405 4.362 4.404 774,945 +0.04(+0.82%)
Oct 23, 2006 4.327 4.390 4.311 4.368 692,104 +0.04(+0.96%)
Oct 20, 2006 4.331 4.344 4.314 4.327 176,257 -0.01(-0.31%)
Oct 19, 2006 4.317 4.384 4.317 4.340 411,855 +0.01(+0.20%)
Oct 18, 2006 4.375 4.384 4.298 4.332 548,748 -0.04(-0.97%)
Oct 17, 2006 4.439 4.439 4.361 4.374 397,166 -0.07(-1.53%)
Oct 16, 2006 4.477 4.477 4.390 4.442 782,583 -0.03(-0.57%)
Oct 13, 2006 4.430 4.485 4.428 4.468 1,331,331 +0.06(+1.43%)
Oct 12, 2006 4.408 4.447 4.379 4.405 1,109,834 +0.01(+0.19%)
Oct 11, 2006 4.328 4.480 4.328 4.396 1,662,695 +0.06(+1.43%)
Oct 10, 2006 4.197 4.340 4.193 4.334 780,233 +0.06(+1.47%)
Oct 09, 2006 4.208 4.293 4.201 4.271 591,050 +0.05(+1.27%)
Oct 06, 2006 4.160 4.218 4.148 4.218 605,738 +0.06(+1.41%)
Oct 05, 2006 4.156 4.198 4.127 4.159 1,469,987 -0.01(-0.16%)
Oct 04, 2006 4.125 4.173 4.109 4.166 961,778 +0.04(+0.99%)
Oct 03, 2006 4.144 4.144 4.064 4.125 568,724 -0.02(-0.53%)
Oct 02, 2006 4.124 4.150 4.090 4.147 930,639 +0.02(+0.56%)
Sep 29, 2006 4.175 4.182 4.124 4.124 745,569 -0.09(-2.10%)
Sep 28, 2006 4.245 4.258 4.207 4.213 643,927 -0.02(-0.40%)
Sep 27, 2006 4.064 4.248 4.063 4.230 2,758,430 -0.03(-0.62%)
Sep 26, 2006 4.293 4.362 4.176 4.256 1,277,866 +0.01(+0.22%)
Sep 25, 2006 4.207 4.260 4.178 4.247 552,273 +0.03(+0.75%)
Sep 22, 2006 4.298 4.298 4.196 4.215 400,692 -0.10(-2.23%)
Sep 21, 2006 4.276 4.419 4.270 4.311 1,217,939 +0.03(+0.80%)
Sep 20, 2006 4.099 4.277 4.087 4.277 923,589 +0.18(+4.47%)
Sep 19, 2006 4.120 4.135 4.022 4.094 522,897 -0.03(-0.62%)
Sep 18, 2006 4.116 4.145 4.032 4.120 517,022 +0.01(+0.17%)
Sep 15, 2006 4.188 4.193 4.109 4.113 672,716 -0.05(-1.29%)
Sep 14, 2006 4.244 4.252 4.124 4.167 467,082 -0.10(-2.31%)
Sep 13, 2006 4.302 4.324 4.254 4.265 552,273 -0.03(-0.79%)
Sep 12, 2006 4.158 4.308 4.158 4.299 1,714,398 +0.10(+2.45%)
Sep 11, 2006 4.209 4.209 4.114 4.196 611,613 -0.03(-0.70%)
Sep 08, 2006 4.313 4.313 4.207 4.226 716,193 -0.08(-1.95%)
Sep 07, 2006 4.318 4.326 4.242 4.310 548,748 -0.01(-0.18%)
Sep 06, 2006 4.286 4.329 4.237 4.318 699,742 -0.00(-0.04%)
Sep 05, 2006 4.380 4.380 4.264 4.320 702,679 -0.06(-1.36%)
Sep 01, 2006 4.289 4.407 4.264 4.379 1,175,637 +0.13(+3.00%)
Aug 31, 2006 4.179 4.299 4.179 4.252 954,728 +0.07(+1.73%)
Aug 30, 2006 4.204 4.207 4.124 4.179 347,227 +0.00(+0.08%)
Aug 29, 2006 4.125 4.196 4.104 4.176 858,374 +0.05(+1.26%)
Aug 28, 2006 4.075 4.132 4.041 4.124 354,865 +0.05(+1.21%)
Aug 25, 2006 4.051 4.099 4.049 4.075 212,684 +0.01(+0.27%)
Aug 24, 2006 4.144 4.150 4.053 4.064 518,784 -0.09(-2.15%)
Aug 23, 2006 4.204 4.255 4.059 4.153 873,062 -0.01(-0.18%)
Aug 22, 2006 4.106 4.173 4.101 4.161 549,923 +0.04(+1.05%)
Aug 21, 2006 4.116 4.147 4.094 4.117 390,116 -0.01(-0.35%)
Aug 18, 2006 4.144 4.173 4.093 4.132 583,412 -0.03(-0.80%)
Aug 17, 2006 4.145 4.168 4.104 4.165 577,537 +0.02(+0.47%)
Aug 16, 2006 4.110 4.174 4.091 4.145 643,339 +0.06(+1.39%)
Aug 15, 2006 3.958 4.088 3.956 4.088 1,049,907 +0.14(+3.51%)
Aug 14, 2006 3.926 3.960 3.898 3.950 553,448 +0.02(+0.61%)
Aug 11, 2006 3.983 3.996 3.912 3.926 358,390 -0.06(-1.58%)
Aug 10, 2006 3.917 4.008 3.890 3.989 1,119,235 -0.00(-0.02%)
Aug 09, 2006 4.024 4.026 3.979 3.990 558,736 -0.03(-0.78%)
Aug 08, 2006 4.102 4.107 4.013 4.021 1,232,627 -0.11(-2.58%)
Aug 07, 2006 4.059 4.147 4.000 4.127 1,237,915 +0.06(+1.38%)
Aug 04, 2006 4.052 4.200 4.039 4.071 3,203,774 +0.04(+1.10%)
Aug 03, 2006 3.788 4.027 3.776 4.027 5,243,073 +0.35(+9.54%)
Aug 02, 2006 3.607 3.676 3.574 3.676 1,632,144 +0.07(+2.01%)
Aug 01, 2006 3.617 3.617 3.550 3.604 884,812 -0.03(-0.77%)
Jul 31, 2006 3.665 3.691 3.619 3.632 1,140,973 -0.06(-1.59%)
Jul 28, 2006 3.688 3.706 3.622 3.691 1,474,687 +0.02(+0.46%)
Jul 27, 2006 3.689 3.745 3.651 3.674 1,295,492 -0.01(-0.35%)
Jul 26, 2006 3.715 3.715 3.619 3.687 1,027,581 -0.01(-0.25%)
Jul 25, 2006 3.580 3.714 3.580 3.696 1,315,468 +0.10(+2.91%)
Jul 24, 2006 3.498 3.596 3.464 3.591 1,385,971 +0.13(+3.74%)
Jul 21, 2006 3.516 3.519 3.407 3.462 702,679 -0.06(-1.74%)
Jul 20, 2006 3.613 3.657 3.520 3.523 683,879 -0.08(-2.24%)
Jul 19, 2006 3.429 3.659 3.429 3.604 1,853,641 +0.18(+5.37%)
Jul 18, 2006 3.470 3.506 3.374 3.420 2,301,923 -0.03(-0.94%)
Jul 17, 2006 3.415 3.488 3.379 3.453 1,012,893 +0.06(+1.91%)
Jul 14, 2006 3.415 3.430 3.322 3.388 1,385,971 -0.02(-0.62%)
Jul 13, 2006 3.406 3.484 3.396 3.409 1,715,573 +0.00(+0.00%)
Jul 12, 2006 3.532 3.549 3.384 3.409 2,290,760 -0.14(-4.05%)
Jul 11, 2006 3.587 3.618 3.533 3.553 1,058,720 -0.08(-2.27%)
Jul 10, 2006 3.661 3.710 3.604 3.636 681,529 -0.02(-0.67%)
Jul 07, 2006 3.779 3.779 3.620 3.660 2,775,468 -0.12(-3.26%)
Jul 06, 2006 3.903 3.903 3.783 3.784 1,153,899 -0.13(-3.26%)
Jul 05, 2006 3.958 3.959 3.875 3.911 816,659 -0.06(-1.39%)
Jul 03, 2006 4.025 4.036 3.957 3.967 278,486 -0.03(-0.83%)
Jun 30, 2006 4.025 4.046 3.958 4.000 968,241 +0.01(+0.13%)
Jun 29, 2006 3.745 4.003 3.745 3.995 1,686,196 +0.27(+7.12%)
Jun 28, 2006 3.684 3.737 3.664 3.729 1,052,257 +0.06(+1.69%)
Jun 27, 2006 3.634 3.714 3.634 3.667 1,011,130 +0.03(+0.91%)
Jun 26, 2006 3.598 3.680 3.598 3.634 603,975 +0.04(+0.99%)
Jun 23, 2006 3.600 3.630 3.579 3.598 791,983 -0.04(-1.01%)
Jun 22, 2006 3.578 3.637 3.563 3.635 864,836 +0.05(+1.35%)
Jun 21, 2006 3.540 3.630 3.499 3.586 1,446,486 +0.08(+2.31%)
Jun 20, 2006 3.528 3.652 3.446 3.505 5,536,835 +0.22(+6.71%)
Jun 19, 2006 3.401 3.426 3.254 3.285 789,046 -0.12(-3.55%)
Jun 16, 2006 3.420 3.453 3.391 3.406 345,464 -0.02(-0.67%)
Jun 15, 2006 3.314 3.477 3.314 3.429 889,512 +0.11(+3.33%)
Jun 14, 2006 3.356 3.391 3.289 3.318 1,309,005 -0.05(-1.39%)
Jun 13, 2006 3.464 3.464 3.339 3.365 1,969,383 -0.11(-3.11%)
Jun 12, 2006 3.536 3.608 3.465 3.473 2,803,081 +0.03(+1.01%)
Jun 09, 2006 3.373 3.448 3.356 3.438 1,595,718 +0.05(+1.58%)
Jun 08, 2006 3.425 3.425 3.319 3.385 1,898,880 -0.06(-1.80%)
Jun 07, 2006 3.502 3.502 3.412 3.447 1,247,903 -0.05(-1.41%)
Jun 06, 2006 3.543 3.543 3.470 3.496 1,516,402 -0.05(-1.32%)
Jun 05, 2006 3.540 3.564 3.536 3.543 1,770,800 -0.02(-0.53%)
Jun 02, 2006 3.565 3.603 3.527 3.562 779,058 -0.00(-0.12%)
Jun 01, 2006 3.550 3.576 3.527 3.566 482,358 -0.01(-0.14%)
May 31, 2006 3.604 3.664 3.525 3.571 619,251 -0.04(-1.15%)
May 30, 2006 3.673 3.698 3.599 3.613 841,335 -0.01(-0.21%)
May 26, 2006 3.625 3.676 3.601 3.620 825,472 -0.01(-0.14%)
May 25, 2006 3.579 3.641 3.568 3.625 393,054 +0.06(+1.70%)
May 24, 2006 3.579 3.593 3.526 3.565 794,333 -0.02(-0.64%)
May 23, 2006 3.570 3.630 3.570 3.588 667,428 +0.07(+2.11%)
May 22, 2006 3.592 3.592 3.407 3.514 1,002,905 -0.10(-2.64%)
May 19, 2006 3.639 3.654 3.558 3.609 508,209 -0.02(-0.56%)
May 18, 2006 3.664 3.710 3.566 3.630 907,726 +0.01(+0.28%)
May 17, 2006 3.617 3.642 3.580 3.619 798,446 -0.06(-1.60%)
May 16, 2006 3.723 3.773 3.659 3.678 1,010,543 -0.06(-1.53%)
May 15, 2006 3.476 3.757 3.476 3.735 2,423,540 +0.07(+1.83%)
May 12, 2006 3.802 3.802 3.638 3.668 2,394,752 -0.13(-3.32%)
May 11, 2006 3.752 3.818 3.597 3.794 4,224,892 +0.00(+0.07%)
May 10, 2006 3.763 3.814 3.763 3.791 414,205 +0.02(+0.52%)
May 09, 2006 3.813 3.847 3.736 3.772 1,158,011 -0.06(-1.47%)
May 08, 2006 3.954 3.979 3.784 3.828 1,969,383 -0.13(-3.35%)
May 05, 2006 4.067 4.087 3.887 3.961 1,539,315 -0.10(-2.43%)
May 04, 2006 4.170 4.170 4.059 4.059 3,156,772 -0.05(-1.28%)
May 03, 2006 4.116 4.126 4.099 4.112 495,283 +0.02(+0.44%)
May 02, 2006 4.051 4.097 4.051 4.094 716,193 +0.06(+1.50%)
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.