Skip to main content

Hanesbrands Inc (NY: HBI )

5.800 +0.200 (+3.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.819 4.860 4.655 4.820 39,172 +0.19(+4.08%)
Sep 29, 2010 4.586 4.678 4.559 4.631 3,547,947 +0.04(+0.85%)
Sep 28, 2010 4.569 4.612 4.514 4.592 3,693,514 +0.03(+0.57%)
Sep 27, 2010 4.551 4.616 4.532 4.566 2,971,966 +0.01(+0.12%)
Sep 24, 2010 4.458 4.564 4.418 4.560 5,367,635 +0.16(+3.73%)
Sep 23, 2010 4.482 4.484 4.335 4.396 10,488,393 -0.27(-5.69%)
Sep 22, 2010 4.709 4.722 4.523 4.661 7,686,563 -0.08(-1.60%)
Sep 21, 2010 4.808 4.819 4.715 4.737 4,617,191 -0.09(-1.82%)
Sep 20, 2010 4.827 4.828 4.741 4.825 6,229,952 +0.01(+0.15%)
Sep 17, 2010 4.817 4.830 4.763 4.817 5,403,588 +0.01(+0.19%)
Sep 15, 2010 4.745 4.883 4.745 4.808 2,998,357 +0.07(+1.38%)
Sep 14, 2010 4.756 4.810 4.724 4.743 301,252 -0.04(-0.82%)
Sep 13, 2010 4.810 4.827 4.737 4.782 3,246,861 +0.03(+0.71%)
Sep 10, 2010 4.700 4.827 4.700 4.748 2,553,995 +0.05(+1.03%)
Sep 09, 2010 4.830 4.845 4.657 4.700 3,681,456 -0.05(-1.10%)
Sep 08, 2010 4.739 4.795 4.735 4.752 2,663,206 +0.01(+0.28%)
Sep 07, 2010 4.812 4.858 4.732 4.739 547 -0.10(-2.12%)
Sep 03, 2010 4.856 4.869 4.789 4.841 2,646,727 +0.04(+0.74%)
Sep 02, 2010 4.631 4.817 4.618 4.806 1,051 +0.17(+3.66%)
Sep 01, 2010 4.549 4.645 4.517 4.637 4,556,249 +0.16(+3.62%)
Aug 31, 2010 4.471 4.502 4.420 4.474 11,714 +0.00(+0.00%)
Aug 30, 2010 4.569 4.616 4.456 4.474 2,897,995 -0.12(-2.56%)
Aug 27, 2010 4.592 4.620 4.508 4.592 4,748,849 -0.04(-0.81%)
Aug 26, 2010 4.629 4.737 4.555 4.629 2,189,369 -0.07(-1.43%)
Aug 25, 2010 4.623 4.715 4.573 4.696 3,097,265 +0.04(+0.88%)
Aug 24, 2010 4.715 4.769 4.639 4.655 681 -0.16(-3.37%)
Aug 23, 2010 4.917 4.942 4.815 4.817 1,945,742 -0.06(-1.26%)
Aug 20, 2010 4.912 4.937 4.821 4.879 2,949,273 -0.06(-1.28%)
Aug 19, 2010 5.039 5.071 4.923 4.942 681 -0.15(-2.86%)
Aug 18, 2010 5.052 5.169 4.992 5.087 3,528,662 +0.04(+0.78%)
Aug 17, 2010 4.963 5.130 4.937 5.048 3,271,953 +0.13(+2.65%)
Aug 16, 2010 4.888 4.959 4.845 4.918 3,006,513 +0.01(+0.11%)
Aug 13, 2010 4.912 5.046 4.897 4.912 4,490,508 -0.14(-2.73%)
Aug 12, 2010 4.909 5.067 4.856 5.050 5,409,797 +0.04(+0.89%)
Aug 11, 2010 4.950 5.117 4.892 5.005 547 -0.07(-1.29%)
Aug 10, 2010 4.847 5.196 4.847 5.071 10,367,301 +0.28(+5.88%)
Aug 09, 2010 4.778 4.789 4.715 4.789 2,990,270 +0.06(+1.18%)
Aug 06, 2010 4.733 4.773 4.646 4.733 3,435,892 -0.05(-1.05%)
Aug 05, 2010 4.694 4.791 4.666 4.784 3,118,294 +0.04(+0.90%)
Aug 04, 2010 4.622 4.748 4.590 4.741 4,646,903 +0.13(+2.83%)
Aug 03, 2010 4.752 4.771 4.599 4.610 3,367,067 -0.16(-3.28%)
Aug 02, 2010 4.769 4.791 4.709 4.767 2,285,717 +0.10(+2.12%)
Jul 30, 2010 4.668 4.685 4.551 4.668 2,647,408 +0.03(+0.68%)
Jul 29, 2010 4.741 4.784 4.555 4.637 3,319,588 -0.08(-1.62%)
Jul 28, 2010 4.743 4.761 4.670 4.713 2,646,104 -0.04(-0.78%)
Jul 27, 2010 4.750 4.873 4.715 4.750 547 -0.09(-1.92%)
Jul 26, 2010 4.592 4.868 4.566 4.843 6,212,335 +0.26(+5.69%)
Jul 23, 2010 4.549 4.597 4.473 4.582 5,807,495 +0.02(+0.41%)
Jul 22, 2010 4.715 4.715 4.370 4.564 15,556,197 -0.08(-1.80%)
Jul 21, 2010 4.691 4.733 4.603 4.648 3,698,257 -0.02(-0.36%)
Jul 20, 2010 4.480 4.676 4.450 4.664 3,148,264 +0.13(+2.88%)
Jul 19, 2010 4.584 4.610 4.499 4.534 3,081,483 -0.02(-0.45%)
Jul 16, 2010 4.555 4.801 4.555 4.555 4,565,881 -0.26(-5.45%)
Jul 15, 2010 4.832 4.853 4.724 4.817 3,065,819 -0.02(-0.46%)
Jul 14, 2010 4.795 4.841 4.722 4.840 3,055,017 +0.02(+0.46%)
Jul 13, 2010 4.668 4.836 4.668 4.817 3,800,857 +0.24(+5.23%)
Jul 12, 2010 4.635 4.692 4.532 4.578 2,222,955 -0.08(-1.78%)
Jul 09, 2010 4.661 4.666 4.527 4.661 2,985,113 +0.09(+1.92%)
Jul 08, 2010 4.594 4.638 4.493 4.573 5,848,212 +0.02(+0.37%)
Jul 07, 2010 4.430 4.558 4.404 4.556 6,744,646 +0.13(+2.99%)
Jul 06, 2010 4.590 4.664 4.398 4.424 10,984 -0.10(-2.30%)
Jul 02, 2010 4.528 4.622 4.456 4.528 5,459,540 -0.06(-1.22%)
Jul 01, 2010 4.469 4.607 4.368 4.584 6,698,541 +0.10(+2.24%)
Jun 30, 2010 4.448 4.558 4.422 4.484 1,137 +0.02(+0.42%)
Jun 29, 2010 4.575 4.650 4.404 4.465 14,884,302 -0.18(-3.97%)
Jun 25, 2010 4.650 4.713 4.622 4.650 8,457,533 -0.05(-1.03%)
Jun 24, 2010 4.836 4.840 4.651 4.698 6,810,301 -0.18(-3.63%)
Jun 23, 2010 4.901 4.920 4.799 4.875 4,324,959 -0.02(-0.34%)
Jun 22, 2010 5.149 5.164 4.890 4.892 4,014,084 -0.26(-5.03%)
Jun 21, 2010 5.380 5.386 5.130 5.151 3,686,548 -0.17(-3.22%)
Jun 18, 2010 5.322 5.374 5.281 5.322 3,355,170 +0.02(+0.35%)
Jun 17, 2010 5.382 5.412 5.279 5.304 4,073,246 -0.07(-1.28%)
Jun 16, 2010 5.388 5.393 5.326 5.373 3,907,090 -0.07(-1.30%)
Jun 15, 2010 5.402 5.458 5.302 5.443 3,502,014 +0.09(+1.71%)
Jun 14, 2010 5.360 5.462 5.321 5.352 2,389,551 +0.04(+0.77%)
Jun 11, 2010 5.196 5.347 5.151 5.311 3,062,466 +0.04(+0.71%)
Jun 10, 2010 5.149 5.285 5.147 5.274 3,085,443 +0.22(+4.39%)
Jun 09, 2010 5.020 5.203 5.002 5.052 3,086,355 +0.05(+1.04%)
Jun 08, 2010 4.920 5.011 4.793 5.000 5,479,363 +0.08(+1.59%)
Jun 07, 2010 5.000 5.022 4.883 4.922 3,852,082 -0.08(-1.57%)
Jun 04, 2010 5.000 5.143 4.957 5.000 4,057,099 -0.21(-3.97%)
Jun 03, 2010 5.106 5.216 5.093 5.207 3,451,089 +0.11(+2.08%)
Jun 02, 2010 5.004 5.101 4.938 5.101 18,496 +0.12(+2.36%)
Jun 01, 2010 5.037 5.130 4.981 4.983 3,684,654 -0.10(-1.98%)
May 28, 2010 5.084 5.175 5.030 5.084 3,254,202 -0.09(-1.76%)
May 27, 2010 5.099 5.181 5.065 5.175 2,142,780 +0.20(+4.05%)
May 26, 2010 4.981 5.060 4.905 4.974 3,695,907 +0.03(+0.53%)
May 25, 2010 4.787 4.966 4.698 4.948 5,282,003 +0.03(+0.64%)
May 24, 2010 4.948 4.992 4.899 4.916 2,179,264 -0.05(-0.98%)
May 21, 2010 4.763 4.981 4.679 4.965 4,128,490 +0.10(+2.03%)
May 20, 2010 4.832 4.981 4.808 4.866 6,030,719 -0.18(-3.62%)
May 19, 2010 5.076 5.147 4.918 5.048 4,581,974 -0.04(-0.81%)
May 18, 2010 5.218 5.311 5.058 5.089 4,229,936 -0.09(-1.66%)
May 17, 2010 5.257 5.285 4.985 5.175 3,465,889 -0.05(-0.93%)
May 14, 2010 5.224 5.289 5.151 5.224 3,593,699 -0.07(-1.34%)
May 13, 2010 5.371 5.427 5.255 5.294 2,135,241 -0.10(-1.83%)
May 12, 2010 5.235 5.401 5.199 5.393 3,031,911 +0.17(+3.32%)
May 11, 2010 5.227 5.298 5.183 5.220 3,844,709 +0.05(+1.05%)
May 10, 2010 5.179 5.192 5.132 5.166 6,984,221 +0.26(+5.24%)
May 07, 2010 5.063 5.071 4.746 4.909 11,010,412 -0.18(-3.45%)
May 06, 2010 5.084 5.220 4.664 5.084 1,073 -0.03(-0.62%)
May 05, 2010 5.184 5.356 5.099 5.115 3,441,194 -0.12(-2.38%)
May 04, 2010 5.352 5.352 5.186 5.240 3,080,045 -0.19(-3.43%)
May 03, 2010 5.317 5.481 5.309 5.427 2,376,302 +0.12(+2.28%)
Apr 30, 2010 5.490 5.553 5.306 5.306 2,454,191 -0.18(-3.20%)
Apr 29, 2010 5.440 5.505 5.384 5.481 3,469,930 +0.08(+1.45%)
Apr 28, 2010 5.453 5.497 5.341 5.402 4,050,483 -0.03(-0.58%)
Apr 27, 2010 5.566 5.617 5.414 5.434 5,364,593 -0.18(-3.25%)
Apr 26, 2010 5.766 5.766 5.553 5.617 4,595,995 -0.12(-2.17%)
Apr 23, 2010 5.749 5.799 5.691 5.742 6,274,683 +0.00(+0.07%)
Apr 22, 2010 5.635 5.861 5.632 5.738 15,070,834 +0.18(+3.18%)
Apr 21, 2010 5.442 5.650 5.430 5.561 6,190,913 +0.14(+2.54%)
Apr 20, 2010 5.460 5.527 5.408 5.423 6,562,059 +0.00(+0.03%)
Apr 19, 2010 5.438 5.550 5.350 5.421 4,094,114 -0.05(-0.85%)
Apr 16, 2010 5.490 5.537 5.382 5.468 2,829,883 -0.06(-1.08%)
Apr 15, 2010 5.559 5.566 5.447 5.527 2,161,417 -0.04(-0.70%)
Apr 14, 2010 5.453 5.578 5.395 5.566 5,433,944 +0.15(+2.86%)
Apr 13, 2010 5.447 5.460 5.371 5.412 3,571,912 -0.06(-1.12%)
Apr 12, 2010 5.496 5.511 5.436 5.473 3,148,559 -0.03(-0.54%)
Apr 09, 2010 5.455 5.505 5.440 5.503 1,488,245 +0.05(+0.99%)
Apr 08, 2010 5.382 5.499 5.330 5.449 4,165,913 +0.03(+0.58%)
Apr 07, 2010 5.459 5.481 5.376 5.417 2,083,656 -0.04(-0.75%)
Apr 06, 2010 5.365 5.507 5.311 5.458 3,915,160 +0.04(+0.65%)
Apr 05, 2010 5.272 5.446 5.242 5.423 1,896,718 +0.17(+3.15%)
Apr 01, 2010 5.212 5.257 5.257 5.257 7,613,424 +0.07(+1.40%)
Mar 31, 2010 5.214 5.257 5.169 5.184 2,846,142 -0.04(-0.71%)
Mar 30, 2010 5.244 5.278 5.156 5.222 1,878,934 -0.02(-0.43%)
Mar 29, 2010 5.237 5.292 5.162 5.244 2,960,096 +0.02(+0.39%)
Mar 26, 2010 5.134 5.276 5.132 5.224 1,989,728 +0.09(+1.78%)
Mar 25, 2010 5.231 5.289 5.125 5.132 1,960,156 -0.03(-0.65%)
Mar 24, 2010 5.175 5.209 5.099 5.166 2,518,885 -0.05(-1.04%)
Mar 23, 2010 5.184 5.227 5.138 5.220 2,135,906 +0.03(+0.61%)
Mar 22, 2010 4.953 5.233 4.948 5.188 3,358,009 +0.19(+3.73%)
Mar 19, 2010 5.084 5.093 4.987 5.002 3,687,176 -0.08(-1.61%)
Mar 18, 2010 5.087 5.125 5.069 5.084 1,878,065 -0.01(-0.26%)
Mar 17, 2010 5.056 5.108 5.043 5.097 2,019,902 +0.06(+1.26%)
Mar 16, 2010 5.020 5.063 4.987 5.033 2,186,954 +0.01(+0.30%)
Mar 15, 2010 4.981 5.024 4.968 5.019 2,205,869 -0.03(-0.59%)
Mar 12, 2010 5.069 5.074 4.994 5.048 3,603,841 -0.01(-0.11%)
Mar 11, 2010 5.041 5.082 5.015 5.054 3,387,512 -0.04(-0.80%)
Mar 10, 2010 5.026 5.097 4.996 5.095 2,938,632 +0.05(+1.07%)
Mar 09, 2010 5.005 5.071 5.005 5.041 2,233,918 +0.02(+0.41%)
Mar 08, 2010 4.951 5.045 4.927 5.020 3,546,783 +0.05(+1.05%)
Mar 05, 2010 4.927 4.981 4.905 4.968 2,894,560 +0.06(+1.29%)
Mar 04, 2010 4.888 4.970 4.868 4.905 1,849,925 +0.03(+0.69%)
Mar 03, 2010 4.955 4.965 4.823 4.871 3,268,213 -0.06(-1.28%)
Mar 02, 2010 4.894 4.940 4.869 4.934 5,024,715 +0.05(+1.03%)
Mar 01, 2010 4.851 4.903 4.817 4.884 5,574,155 +0.05(+1.08%)
Feb 26, 2010 4.659 4.886 4.657 4.832 7,191,176 +0.17(+3.55%)
Feb 25, 2010 4.560 4.681 4.540 4.666 4,025,804 +0.03(+0.66%)
Feb 24, 2010 4.562 4.640 4.530 4.636 4,426,689 +0.11(+2.33%)
Feb 23, 2010 4.592 4.674 4.510 4.530 5,468,454 -0.05(-1.06%)
Feb 22, 2010 4.528 4.599 4.528 4.579 3,357,161 +0.06(+1.24%)
Feb 19, 2010 4.487 4.567 4.471 4.523 2,685,760 +0.03(+0.75%)
Feb 18, 2010 4.478 4.519 4.469 4.489 3,278,236 +0.01(+0.33%)
Feb 17, 2010 4.426 4.515 4.409 4.474 3,911,007 +0.05(+1.14%)
Feb 16, 2010 4.409 4.456 4.366 4.424 2,894,925 +0.04(+0.94%)
Feb 12, 2010 4.249 4.383 4.383 4.383 17,263,820 +0.09(+2.13%)
Feb 11, 2010 4.204 4.307 4.178 4.292 2,249,405 +0.07(+1.59%)
Feb 10, 2010 4.176 4.268 4.158 4.225 4,069,114 +0.06(+1.39%)
Feb 09, 2010 4.131 4.212 4.109 4.167 3,664,000 +0.08(+1.87%)
Feb 08, 2010 4.070 4.152 4.023 4.090 3,974,966 +0.04(+0.92%)
Feb 05, 2010 4.027 4.066 3.904 4.053 5,859,889 +0.01(+0.37%)
Feb 04, 2010 4.180 4.180 4.025 4.038 5,156,104 -0.18(-4.20%)
Feb 03, 2010 4.305 4.305 4.180 4.215 4,106,591 -0.11(-2.46%)
Feb 02, 2010 4.314 4.342 4.258 4.322 4,320,349 -0.01(-0.28%)
Feb 01, 2010 4.294 4.344 4.228 4.334 4,036,778 +0.05(+1.24%)
Jan 29, 2010 4.450 4.489 4.269 4.281 5,359,565 -0.15(-3.41%)
Jan 28, 2010 4.193 4.512 4.184 4.432 9,973,403 +0.12(+2.68%)
Jan 27, 2010 4.281 4.353 4.246 4.316 4,225,348 +0.03(+0.70%)
Jan 26, 2010 4.253 4.338 4.243 4.286 3,967,110 +0.02(+0.44%)
Jan 25, 2010 4.320 4.323 4.234 4.268 2,902,411 +0.00(+0.09%)
Jan 22, 2010 4.303 4.392 4.251 4.264 3,229,915 -0.04(-0.91%)
Jan 21, 2010 4.372 4.433 4.301 4.303 5,399,349 -0.07(-1.54%)
Jan 20, 2010 4.407 4.430 4.165 4.370 12,963,764 -0.09(-2.01%)
Jan 19, 2010 4.482 4.499 4.430 4.459 4,401,077 -0.00(-0.08%)
Jan 15, 2010 4.547 4.463 4.463 4.463 9,455,070 -0.08(-1.76%)
Jan 14, 2010 4.469 4.555 4.456 4.543 2,552,546 +0.05(+1.08%)
Jan 13, 2010 4.476 4.508 4.385 4.495 5,727,996 +0.04(+0.96%)
Jan 12, 2010 4.541 4.556 4.396 4.452 4,874,432 -0.14(-3.04%)
Jan 11, 2010 4.650 4.745 4.582 4.592 3,572,202 -0.02(-0.36%)
Jan 08, 2010 4.556 4.623 4.512 4.609 3,961,905 +0.05(+1.19%)
Jan 07, 2010 4.618 4.678 4.538 4.555 4,405,450 -0.08(-1.81%)
Jan 06, 2010 4.638 4.644 4.586 4.638 2,646,577 +0.02(+0.44%)
Jan 05, 2010 4.607 4.672 4.568 4.618 3,086,028 +0.01(+0.32%)
Jan 04, 2010 4.525 4.637 4.525 4.603 4,907,406 +0.11(+2.45%)
Dec 31, 2009 4.521 4.493 4.493 4.493 14,306,025 -0.03(-0.70%)
Dec 30, 2009 4.549 4.594 4.489 4.525 6,824,081 -0.05(-1.18%)
Dec 29, 2009 4.676 4.676 4.560 4.579 3,859,922 -0.08(-1.68%)
Dec 28, 2009 4.717 4.719 4.633 4.657 2,937,849 -0.04(-0.95%)
Dec 24, 2009 4.717 4.726 4.655 4.702 1,465,058 +0.00(+0.00%)
Dec 23, 2009 4.726 4.732 4.668 4.702 4,413,462 -0.02(-0.43%)
Dec 22, 2009 4.763 4.781 4.704 4.722 5,839,573 -0.03(-0.63%)
Dec 21, 2009 4.778 4.834 4.739 4.752 3,215,174 +0.00(+0.00%)
Dec 18, 2009 4.717 4.754 4.642 4.752 6,101,412 +0.04(+0.83%)
Dec 17, 2009 4.750 4.771 4.665 4.713 4,972,878 -0.12(-2.39%)
Dec 16, 2009 4.771 4.886 4.771 4.828 3,958,486 +0.06(+1.17%)
Dec 15, 2009 4.821 4.821 4.735 4.773 4,679,299 -0.06(-1.20%)
Dec 14, 2009 4.827 4.847 4.814 4.830 4,070,584 +0.09(+1.89%)
Dec 11, 2009 4.733 4.787 4.683 4.741 3,837,298 +0.07(+1.44%)
Dec 10, 2009 4.672 4.773 4.663 4.674 4,912,633 +0.03(+0.72%)
Dec 09, 2009 4.514 4.670 4.469 4.640 7,182,273 +0.11(+2.34%)
Dec 08, 2009 4.385 4.556 4.333 4.534 9,144,592 +0.10(+2.14%)
Dec 07, 2009 4.452 4.493 4.415 4.439 2,397,879 -0.03(-0.63%)
Dec 04, 2009 4.523 4.536 4.359 4.467 2,725,158 +0.02(+0.50%)
Dec 03, 2009 4.515 4.544 4.433 4.445 4,531,382 -0.04(-0.91%)
Dec 02, 2009 4.471 4.562 4.465 4.486 6,150,716 +0.01(+0.17%)
Dec 01, 2009 4.340 4.594 4.340 4.478 10,392,994 +0.00(+0.08%)
Nov 30, 2009 4.534 4.547 4.408 4.474 3,966,890 -0.06(-1.27%)
Nov 27, 2009 4.383 4.599 4.370 4.532 2,062,074 -0.04(-0.86%)
Nov 25, 2009 4.517 4.586 4.478 4.571 4,504,364 +0.08(+1.70%)
Nov 24, 2009 4.599 4.635 4.479 4.495 3,626,357 -0.12(-2.51%)
Nov 23, 2009 4.631 4.687 4.586 4.610 3,995,480 +0.05(+1.02%)
Nov 20, 2009 4.543 4.607 4.487 4.564 4,500,006 -0.02(-0.53%)
Nov 19, 2009 4.573 4.614 4.497 4.588 5,352,347 -0.02(-0.44%)
Nov 18, 2009 4.633 4.687 4.584 4.609 7,143,256 -0.04(-0.84%)
Nov 17, 2009 4.776 4.782 4.571 4.648 6,977,482 -0.17(-3.52%)
Nov 16, 2009 4.879 4.888 4.804 4.817 6,896,030 +0.00(+0.00%)
Nov 13, 2009 4.726 4.873 4.711 4.817 4,367,711 +0.05(+1.13%)
Nov 12, 2009 4.815 4.841 4.733 4.763 4,140,402 -0.07(-1.54%)
Nov 11, 2009 4.853 4.914 4.802 4.838 5,219,348 +0.02(+0.35%)
Nov 10, 2009 4.791 4.871 4.740 4.821 4,340,075 -0.02(-0.38%)
Nov 09, 2009 4.741 4.959 4.694 4.840 12,370,456 +0.17(+3.71%)
Nov 06, 2009 4.564 4.728 4.495 4.666 8,332,765 +0.27(+6.19%)
Nov 05, 2009 4.241 4.584 4.228 4.394 14,807,422 +0.20(+4.75%)
Nov 04, 2009 4.193 4.290 4.128 4.195 6,708,506 +0.04(+1.03%)
Nov 03, 2009 4.023 4.172 4.007 4.152 6,445,406 +0.10(+2.48%)
Nov 02, 2009 4.023 4.126 3.917 4.051 5,825,557 +0.02(+0.55%)
Oct 30, 2009 4.139 4.202 3.984 4.029 6,257,582 -0.15(-3.48%)
Oct 29, 2009 4.281 4.379 4.171 4.174 20,243,728 +0.11(+2.71%)
Oct 28, 2009 4.271 4.271 4.035 4.064 6,288,238 -0.20(-4.76%)
Oct 27, 2009 4.376 4.409 4.148 4.268 4,703,001 -0.11(-2.59%)
Oct 26, 2009 4.314 4.473 4.310 4.381 9,580,019 +0.06(+1.34%)
Oct 23, 2009 4.353 4.370 4.309 4.323 3,269,849 +0.01(+0.35%)
Oct 22, 2009 4.253 4.372 4.234 4.309 3,152,911 +0.06(+1.36%)
Oct 21, 2009 4.301 4.426 4.247 4.251 3,012,529 -0.03(-0.78%)
Oct 20, 2009 4.253 4.301 4.251 4.284 2,144,750 -0.08(-1.75%)
Oct 19, 2009 4.374 4.443 4.316 4.361 2,869,742 +0.01(+0.21%)
Oct 16, 2009 4.327 4.391 4.260 4.351 2,686,280 -0.03(-0.60%)
Oct 15, 2009 4.377 4.467 4.329 4.377 5,714,800 -0.02(-0.51%)
Oct 14, 2009 4.409 4.465 4.377 4.400 7,278,015 +0.04(+0.98%)
Oct 13, 2009 4.353 4.435 4.322 4.357 2,981,169 -0.02(-0.51%)
Oct 12, 2009 4.530 4.556 4.346 4.379 3,085,121 -0.04(-0.93%)
Oct 09, 2009 4.363 4.433 4.333 4.420 3,536,067 +0.04(+0.94%)
Oct 08, 2009 4.353 4.413 4.284 4.379 4,653,751 +0.09(+2.09%)
Oct 07, 2009 4.307 4.426 4.268 4.290 3,725,801 -0.01(-0.35%)
Oct 06, 2009 4.303 4.487 4.268 4.305 6,467,557 +0.06(+1.40%)
Oct 05, 2009 3.969 4.307 3.934 4.245 9,550,752 +0.46(+12.05%)
Oct 02, 2009 3.790 3.872 3.708 3.789 3,469,608 -0.08(-2.02%)
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.