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

Hanesbrands Inc (NY: HBI )

4.550 -0.010 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 27, 2009 1.250 1.351 1.209 1.304 0 +0.03(+2.19%)
Feb 26, 2009 1.094 1.301 1.085 1.277 15,672,196 +0.20(+18.51%)
Feb 25, 2009 1.098 1.148 1.021 1.077 14,472,894 -0.04(-3.67%)
Feb 24, 2009 1.215 1.215 0.9579 1.118 25,651,132 -0.09(-7.26%)
Feb 23, 2009 1.219 1.263 1.185 1.206 8,963,213 -0.03(-2.71%)
Feb 20, 2009 1.286 1.299 1.176 1.239 5,120,923 -0.07(-5.67%)
Feb 19, 2009 1.312 1.362 1.301 1.314 5,107,014 +0.02(+1.29%)
Feb 18, 2009 1.373 1.373 1.280 1.297 4,623,781 -0.07(-4.92%)
Feb 17, 2009 1.366 1.394 1.349 1.364 7,179,564 -0.05(-3.68%)
Feb 13, 2009 1.401 1.495 1.388 1.416 9,199,842 +0.02(+1.47%)
Feb 12, 2009 1.441 1.476 1.370 1.396 13,328,648 -0.11(-7.19%)
Feb 11, 2009 1.485 1.541 1.480 1.504 5,241,242 +0.02(+1.38%)
Feb 10, 2009 1.534 1.575 1.461 1.483 7,632,983 -0.07(-4.33%)
Feb 09, 2009 1.606 1.606 1.521 1.550 5,734,092 -0.05(-3.26%)
Feb 06, 2009 1.519 1.636 1.502 1.603 15,093,258 +0.10(+6.83%)
Feb 05, 2009 1.545 1.588 1.459 1.500 12,728,976 -0.07(-4.17%)
Feb 04, 2009 1.632 1.644 1.528 1.565 6,478,617 -0.06(-3.78%)
Feb 03, 2009 1.625 1.653 1.593 1.627 7,369,041 +0.01(+0.58%)
Feb 02, 2009 1.638 1.683 1.569 1.618 9,281,916 -0.06(-3.45%)
Jan 30, 2009 1.806 1.828 1.621 1.675 0 -0.15(-7.98%)
Jan 29, 2009 1.981 1.994 1.735 1.821 17,507,724 -0.00(-0.10%)
Jan 28, 2009 1.750 1.895 1.726 1.823 7,854,136 +0.10(+5.73%)
Jan 27, 2009 1.752 1.800 1.707 1.724 3,570,431 -0.03(-1.60%)
Jan 26, 2009 1.780 1.852 1.729 1.752 6,603,539 +0.01(+0.43%)
Jan 23, 2009 1.670 1.826 1.606 1.744 4,950,963 +0.04(+2.41%)
Jan 22, 2009 1.746 1.783 1.627 1.703 10,164,371 -0.13(-6.92%)
Jan 21, 2009 1.845 1.875 1.506 1.830 25,819,268 -0.08(-4.01%)
Jan 20, 2009 2.152 2.160 1.903 1.906 6,634,003 -0.24(-11.35%)
Jan 16, 2009 2.128 2.186 2.074 2.151 5,588,064 +0.06(+2.76%)
Jan 15, 2009 2.119 2.139 1.947 2.093 10,106,439 -0.02(-1.06%)
Jan 14, 2009 2.149 2.206 2.042 2.115 6,803,191 -0.14(-6.20%)
Jan 13, 2009 2.398 2.398 2.206 2.255 11,847,835 -0.18(-7.28%)
Jan 12, 2009 2.417 2.434 2.370 2.432 10,560,390 +0.01(+0.23%)
Jan 09, 2009 2.499 2.516 2.348 2.426 8,371,015 -0.10(-4.12%)
Jan 08, 2009 2.473 2.546 2.376 2.531 6,220,684 +0.04(+1.42%)
Jan 07, 2009 2.454 2.512 2.432 2.495 6,422,895 -0.02(-0.74%)
Jan 06, 2009 2.462 2.520 2.376 2.514 5,103,757 +0.08(+3.29%)
Jan 05, 2009 2.436 2.473 2.359 2.434 4,288,378 -0.02(-0.91%)
Jan 02, 2009 2.415 2.493 2.329 2.456 0 +0.08(+3.37%)
Jan 01, 2009 2.257 2.432 2.257 2.376 0 +0.00(+0.00%)
Dec 31, 2008 2.257 2.432 2.257 2.376 5,788,241 +0.11(+5.02%)
Dec 30, 2008 2.259 2.380 2.173 2.262 5,015,705 +0.02(+0.91%)
Dec 29, 2008 2.342 2.402 2.203 2.242 2,968,730 -0.11(-4.68%)
Dec 26, 2008 2.315 2.397 2.308 2.352 2,048,149 +0.04(+1.86%)
Dec 24, 2008 2.290 2.352 2.246 2.309 929,660 +0.03(+1.14%)
Dec 23, 2008 2.342 2.382 2.236 2.283 4,529,998 -0.04(-1.84%)
Dec 22, 2008 2.445 2.561 2.236 2.326 4,468,379 -0.13(-5.38%)
Dec 19, 2008 2.443 2.525 2.322 2.458 8,055,461 +0.02(+0.92%)
Dec 18, 2008 2.372 2.542 2.309 2.436 8,418,967 +0.08(+3.57%)
Dec 17, 2008 2.152 2.445 2.119 2.352 8,316,565 +0.15(+6.95%)
Dec 16, 2008 2.119 2.201 2.000 2.199 11,024,278 +0.11(+5.36%)
Dec 15, 2008 1.914 2.132 1.910 2.087 12,600,925 +0.18(+9.70%)
Dec 12, 2008 1.987 2.025 1.836 1.903 18,419,056 -0.15(-7.27%)
Dec 11, 2008 2.510 2.587 2.022 2.052 25,798,882 -0.64(-23.91%)
Dec 10, 2008 2.698 2.741 2.618 2.697 14,069,916 +0.04(+1.33%)
Dec 09, 2008 2.758 2.894 2.628 2.661 7,441,284 -0.12(-4.48%)
Dec 08, 2008 2.490 2.801 2.486 2.786 7,828,556 +0.35(+14.38%)
Dec 05, 2008 2.283 2.456 2.182 2.436 4,421,672 +0.11(+4.64%)
Dec 04, 2008 2.367 2.447 2.264 2.328 5,509,311 -0.08(-3.40%)
Dec 03, 2008 2.305 2.452 2.184 2.410 9,299,571 +0.13(+5.72%)
Dec 02, 2008 2.329 2.385 2.186 2.279 7,208,036 -0.03(-1.37%)
Dec 01, 2008 2.329 2.346 2.233 2.311 10,954,471 -0.10(-4.02%)
Nov 28, 2008 2.376 2.434 2.350 2.408 1,836,870 +0.02(+0.94%)
Nov 26, 2008 2.063 2.419 2.050 2.385 5,583,326 +0.28(+13.27%)
Nov 25, 2008 2.147 2.164 2.037 2.106 5,802,279 -0.01(-0.35%)
Nov 24, 2008 1.875 2.156 1.796 2.113 9,069,918 +0.25(+13.51%)
Nov 21, 2008 1.713 1.862 1.591 1.862 11,478,369 +0.11(+6.39%)
Nov 20, 2008 2.152 2.173 1.729 1.750 9,924,979 -0.44(-19.95%)
Nov 19, 2008 2.383 2.383 2.147 2.186 6,574,396 -0.24(-9.98%)
Nov 18, 2008 2.523 2.600 2.326 2.428 7,897,666 -0.09(-3.55%)
Nov 17, 2008 2.611 2.641 2.516 2.518 3,324,261 -0.12(-4.59%)
Nov 14, 2008 2.756 2.784 2.577 2.639 5,225,713 -0.15(-5.28%)
Nov 13, 2008 2.575 2.814 2.479 2.786 6,425,304 +0.25(+9.68%)
Nov 12, 2008 2.676 2.702 2.525 2.540 4,738,798 -0.19(-6.84%)
Nov 11, 2008 2.752 2.831 2.624 2.726 4,431,954 -0.07(-2.40%)
Nov 10, 2008 2.985 3.103 2.758 2.793 3,712,461 -0.19(-6.43%)
Nov 07, 2008 2.959 3.120 2.875 2.985 3,877,490 +0.04(+1.52%)
Nov 06, 2008 2.889 2.976 2.805 2.941 7,595,066 +0.04(+1.41%)
Nov 05, 2008 3.004 3.116 2.889 2.900 3,883,184 -0.13(-4.25%)
Nov 04, 2008 3.144 3.183 3.006 3.028 5,797,224 -0.05(-1.63%)
Nov 03, 2008 3.243 3.271 3.047 3.079 7,714,231 -0.18(-5.44%)
Oct 31, 2008 2.853 3.474 2.853 3.256 10,530,651 +0.44(+15.54%)
Oct 30, 2008 2.732 3.125 2.732 2.818 13,865,409 +0.24(+9.49%)
Oct 29, 2008 2.505 2.736 2.480 2.574 6,782,193 +0.10(+4.15%)
Oct 28, 2008 2.294 2.471 2.175 2.471 7,205,750 +0.20(+8.96%)
Oct 27, 2008 2.441 2.508 2.266 2.268 6,471,930 -0.20(-8.08%)
Oct 24, 2008 2.231 2.555 1.864 2.467 12,630,395 +0.09(+3.76%)
Oct 23, 2008 2.639 2.639 2.329 2.378 9,550,511 -0.25(-9.44%)
Oct 22, 2008 2.889 2.902 2.551 2.626 6,087,551 -0.31(-10.71%)
Oct 21, 2008 2.916 3.047 2.916 2.941 4,655,543 -0.02(-0.82%)
Oct 20, 2008 2.941 3.043 2.889 2.965 5,826,802 +0.06(+1.99%)
Oct 17, 2008 2.795 2.948 2.749 2.907 7,107,905 +0.05(+1.83%)
Oct 16, 2008 2.928 3.000 2.693 2.855 14,194,404 -0.08(-2.73%)
Oct 15, 2008 3.105 3.140 2.849 2.935 8,832,038 -0.21(-6.58%)
Oct 14, 2008 3.356 3.431 3.071 3.142 8,373,301 -0.12(-3.66%)
Oct 13, 2008 3.323 3.323 3.149 3.261 5,843,630 +0.10(+3.12%)
Oct 10, 2008 2.877 3.378 2.799 3.162 10,902,065 +0.15(+5.14%)
Oct 09, 2008 3.338 3.371 2.948 3.008 6,837,764 -0.32(-9.68%)
Oct 08, 2008 3.308 3.664 3.306 3.330 9,783,840 -0.13(-3.87%)
Oct 07, 2008 3.541 3.669 3.459 3.464 9,449,580 -0.02(-0.69%)
Oct 06, 2008 3.448 3.533 3.190 3.489 10,220,646 -0.04(-1.06%)
Oct 03, 2008 3.798 3.798 3.433 3.526 8,320,236 -0.23(-6.24%)
Oct 02, 2008 3.979 4.020 3.690 3.761 6,195,265 -0.23(-5.70%)
Oct 01, 2008 4.007 4.094 3.897 3.988 6,195,415 -0.07(-1.61%)
Sep 30, 2008 4.133 4.230 3.940 4.053 6,253,096 +0.06(+1.45%)
Sep 29, 2008 4.230 4.243 3.874 3.995 6,454,362 -0.29(-6.74%)
Sep 26, 2008 4.307 4.376 4.256 4.284 0 -0.08(-1.92%)
Sep 25, 2008 4.353 4.474 4.309 4.368 7,717,113 +0.03(+0.73%)
Sep 24, 2008 4.439 4.504 4.318 4.336 7,055,773 -0.10(-2.35%)
Sep 23, 2008 4.445 4.502 4.329 4.441 6,377,047 -0.04(-0.79%)
Sep 22, 2008 4.789 4.819 4.437 4.476 3,971,928 -0.37(-7.54%)
Sep 19, 2008 4.799 5.181 4.728 4.841 0 +0.24(+5.31%)
Sep 18, 2008 4.426 4.700 4.284 4.597 15,055,234 +0.22(+5.02%)
Sep 17, 2008 4.487 4.536 4.294 4.377 4,836,273 -0.18(-3.85%)
Sep 16, 2008 4.316 4.560 4.286 4.553 6,658,274 +0.18(+4.00%)
Sep 15, 2008 4.355 4.528 4.264 4.377 7,068,925 -0.11(-2.45%)
Sep 12, 2008 4.379 4.487 4.288 4.487 8,851,372 +0.05(+1.22%)
Sep 11, 2008 4.417 4.525 4.299 4.433 8,026,232 -0.04(-0.87%)
Sep 10, 2008 4.622 4.622 4.316 4.473 9,786,544 -0.14(-3.07%)
Sep 09, 2008 4.836 4.836 4.612 4.614 7,376,043 -0.12(-2.48%)
Sep 08, 2008 4.752 4.868 4.620 4.732 10,347,103 +0.09(+1.93%)
Sep 05, 2008 4.465 4.719 4.443 4.642 0 +0.12(+2.64%)
Sep 04, 2008 4.415 4.569 4.379 4.523 6,872,435 +0.09(+1.93%)
Sep 03, 2008 4.499 4.532 4.361 4.437 8,105,871 -0.10(-2.14%)
Sep 02, 2008 4.445 4.748 4.445 4.534 8,163,830 +0.09(+2.06%)
Aug 29, 2008 4.392 4.562 4.331 4.443 7,403,180 +0.04(+0.97%)
Aug 28, 2008 4.241 4.404 4.186 4.400 6,365,902 +0.14(+3.33%)
Aug 27, 2008 4.258 4.366 4.206 4.258 7,083,854 +0.00(+0.00%)
Aug 26, 2008 4.301 4.305 4.176 4.258 9,196,450 -0.05(-1.08%)
Aug 25, 2008 4.307 4.323 4.243 4.305 7,507,346 -0.04(-0.94%)
Aug 22, 2008 4.320 4.450 4.295 4.346 3,780,546 +0.05(+1.22%)
Aug 21, 2008 4.368 4.368 4.228 4.294 6,335,465 -0.08(-1.83%)
Aug 20, 2008 4.359 4.432 4.254 4.374 11,302,865 +0.02(+0.38%)
Aug 19, 2008 4.506 4.506 4.333 4.357 10,876,695 -0.18(-4.06%)
Aug 18, 2008 4.562 4.631 4.474 4.541 11,006,844 +0.02(+0.45%)
Aug 15, 2008 4.601 4.655 4.512 4.521 0 -0.05(-1.02%)
Aug 14, 2008 4.402 4.568 4.385 4.568 9,191,315 +0.13(+2.98%)
Aug 13, 2008 4.474 4.508 4.269 4.435 13,827,487 -0.08(-1.86%)
Aug 12, 2008 4.771 4.771 4.500 4.519 14,137,406 -0.26(-5.38%)
Aug 11, 2008 4.622 4.920 4.527 4.776 7,730,834 +0.15(+3.35%)
Aug 08, 2008 4.448 4.655 4.417 4.622 8,085,013 +0.18(+4.07%)
Aug 07, 2008 4.566 4.637 4.370 4.441 12,578,017 -0.16(-3.48%)
Aug 06, 2008 4.694 4.694 4.445 4.601 13,152,893 -0.11(-2.33%)
Aug 05, 2008 4.245 4.730 4.245 4.711 18,638,030 +0.52(+12.46%)
Aug 04, 2008 4.169 4.241 4.148 4.189 21,652,060 +0.03(+0.72%)
Aug 01, 2008 3.986 4.210 3.984 4.159 21,397,730 +0.16(+4.10%)
Jul 31, 2008 4.193 4.193 3.986 3.995 18,650,630 -0.15(-3.51%)
Jul 30, 2008 4.331 4.519 4.105 4.141 56,190,632 -0.94(-18.49%)
Jul 29, 2008 4.953 5.130 4.931 5.080 10,561,425 +0.13(+2.64%)
Jul 28, 2008 4.909 4.994 4.892 4.950 9,275,209 +0.04(+0.80%)
Jul 25, 2008 4.743 5.000 4.698 4.910 8,076,920 +0.16(+3.37%)
Jul 24, 2008 5.030 5.032 4.750 4.750 7,388,240 -0.27(-5.42%)
Jul 23, 2008 5.005 5.224 4.966 5.022 7,121,250 +0.03(+0.60%)
Jul 22, 2008 4.812 5.002 4.771 4.992 6,509,842 +0.15(+3.12%)
Jul 21, 2008 4.868 4.892 4.771 4.841 4,696,948 +0.01(+0.15%)
Jul 18, 2008 4.862 4.888 4.674 4.834 7,675,150 -0.02(-0.42%)
Jul 17, 2008 4.737 4.858 4.620 4.855 11,102,302 +0.17(+3.58%)
Jul 16, 2008 4.424 4.705 4.331 4.687 11,503,697 +0.29(+6.48%)
Jul 15, 2008 4.279 4.497 4.158 4.402 13,735,034 +0.09(+2.16%)
Jul 14, 2008 4.428 4.525 4.290 4.309 9,887,105 -0.10(-2.16%)
Jul 11, 2008 4.389 4.435 4.161 4.404 20,395,604 -0.07(-1.50%)
Jul 10, 2008 4.797 4.920 4.391 4.471 22,518,440 -0.32(-6.73%)
Jul 09, 2008 5.015 5.056 4.780 4.793 9,176,440 -0.22(-4.42%)
Jul 08, 2008 5.087 5.106 4.959 5.015 12,825,652 -0.07(-1.32%)
Jul 07, 2008 5.210 5.263 4.912 5.082 12,131,917 -0.11(-2.12%)
Jul 04, 2008 5.272 5.325 5.165 5.192 7,289,118 +0.00(+0.00%)
Jul 03, 2008 5.272 5.325 5.165 5.192 7,289,118 -0.06(-1.10%)
Jul 02, 2008 5.151 5.345 5.130 5.250 11,831,233 +0.12(+2.25%)
Jul 01, 2008 5.017 5.169 4.966 5.134 13,335,646 +0.08(+1.51%)
Jun 30, 2008 5.158 5.404 5.039 5.058 9,044,284 -0.11(-2.20%)
Jun 27, 2008 5.201 5.237 5.140 5.171 12,637,725 -0.05(-0.89%)
Jun 26, 2008 5.237 5.274 5.155 5.218 10,330,967 -0.08(-1.55%)
Jun 25, 2008 5.285 5.453 5.259 5.300 12,188,534 +0.01(+0.28%)
Jun 24, 2008 5.207 5.402 5.115 5.285 10,770,075 +0.10(+1.90%)
Jun 23, 2008 5.360 5.404 5.162 5.186 15,515,318 -0.16(-2.96%)
Jun 20, 2008 5.376 5.475 5.259 5.345 20,776,678 -0.07(-1.24%)
Jun 19, 2008 6.006 6.006 5.324 5.412 36,685,776 -0.60(-10.01%)
Jun 18, 2008 6.122 6.215 5.980 6.014 8,291,323 -0.13(-2.09%)
Jun 17, 2008 6.099 6.193 6.098 6.142 5,273,390 +0.05(+0.86%)
Jun 16, 2008 5.954 6.120 5.934 6.090 6,007,553 +0.13(+2.16%)
Jun 13, 2008 6.016 6.053 5.954 5.962 6,194,154 -0.02(-0.37%)
Jun 12, 2008 6.019 6.159 5.952 5.984 4,450,381 +0.03(+0.53%)
Jun 11, 2008 6.258 6.258 5.948 5.952 6,246,640 -0.29(-4.57%)
Jun 10, 2008 6.193 6.319 6.058 6.237 10,961,758 +0.10(+1.58%)
Jun 09, 2008 5.894 6.258 5.865 6.140 10,746,980 +0.24(+4.14%)
Jun 06, 2008 6.036 6.090 5.885 5.896 6,488,469 -0.20(-3.24%)
Jun 05, 2008 6.032 6.174 6.019 6.094 5,420,250 +0.07(+1.24%)
Jun 04, 2008 5.824 6.047 5.796 6.019 8,078,772 +0.16(+2.67%)
Jun 03, 2008 6.012 6.027 5.841 5.863 7,727,405 -0.14(-2.39%)
Jun 02, 2008 6.168 6.252 5.963 6.006 7,707,915 -0.14(-2.33%)
May 30, 2008 6.194 6.194 6.060 6.150 15,630,641 -0.04(-0.72%)
May 29, 2008 6.153 6.217 6.066 6.194 6,834,169 -0.01(-0.24%)
May 28, 2008 6.122 6.250 6.064 6.209 6,385,450 +0.09(+1.43%)
May 27, 2008 6.176 6.250 6.080 6.122 7,501,170 -0.05(-0.79%)
May 26, 2008 6.239 6.321 6.166 6.170 0 +0.00(+0.00%)
May 23, 2008 6.239 6.321 6.166 6.170 6,889,531 -0.16(-2.53%)
May 22, 2008 6.399 6.506 6.250 6.330 10,005,927 -0.09(-1.36%)
May 21, 2008 6.578 6.713 6.394 6.418 5,679,771 -0.16(-2.46%)
May 20, 2008 6.604 6.668 6.522 6.580 4,649,039 -0.04(-0.54%)
May 19, 2008 6.735 6.768 6.571 6.616 7,690,744 -0.13(-1.93%)
May 16, 2008 6.996 7.026 6.688 6.746 5,796,505 -0.24(-3.47%)
May 15, 2008 6.677 7.031 6.677 6.988 6,128,081 +0.30(+4.54%)
May 14, 2008 6.681 6.817 6.645 6.685 5,772,921 +0.05(+0.82%)
May 13, 2008 6.573 6.737 6.563 6.631 9,244,262 +0.07(+1.08%)
May 12, 2008 6.619 6.651 6.455 6.560 7,074,662 -0.07(-0.98%)
May 09, 2008 6.377 6.625 6.361 6.625 3,760,515 +0.23(+3.67%)
May 08, 2008 6.444 6.493 6.282 6.390 9,447,514 -0.02(-0.29%)
May 07, 2008 6.426 6.593 6.338 6.409 10,167,639 -0.02(-0.32%)
May 06, 2008 6.401 6.459 6.263 6.429 8,398,871 +0.01(+0.12%)
May 05, 2008 6.534 6.567 6.398 6.422 9,355,024 -0.14(-2.10%)
May 02, 2008 6.681 6.752 6.493 6.560 10,342,419 -0.09(-1.37%)
May 01, 2008 6.558 6.834 6.459 6.651 10,362,096 +0.12(+1.91%)
Apr 30, 2008 6.535 6.733 6.509 6.526 7,953,114 +0.04(+0.57%)
Apr 29, 2008 6.267 6.528 6.144 6.489 7,998,844 +0.17(+2.71%)
Apr 28, 2008 6.416 6.521 6.207 6.317 6,349,476 -0.06(-0.96%)
Apr 25, 2008 6.325 6.409 6.213 6.379 3,384,238 +0.06(+0.94%)
Apr 24, 2008 6.137 6.386 6.016 6.319 6,698,766 +0.17(+2.76%)
Apr 23, 2008 6.144 6.191 5.930 6.150 4,463,200 +0.03(+0.52%)
Apr 22, 2008 6.070 6.239 6.017 6.118 8,796,901 +0.05(+0.80%)
Apr 21, 2008 5.978 6.282 5.818 6.070 19,784,170 -0.18(-2.89%)
Apr 18, 2008 6.429 6.565 6.250 6.250 8,893,110 -0.12(-1.84%)
Apr 17, 2008 6.206 6.539 6.204 6.368 11,706,455 +0.15(+2.37%)
Apr 16, 2008 5.989 6.224 5.975 6.221 10,470,829 +0.29(+4.80%)
Apr 15, 2008 5.943 6.213 5.837 5.935 15,480,369 +0.01(+0.13%)
Apr 14, 2008 5.712 5.960 5.712 5.928 18,959,850 +0.23(+3.95%)
Apr 11, 2008 5.697 5.805 5.637 5.702 5,146,815 -0.06(-1.00%)
Apr 10, 2008 5.630 5.805 5.553 5.760 6,419,573 +0.12(+2.11%)
Apr 09, 2008 5.667 5.730 5.585 5.641 7,711,629 -0.01(-0.13%)
Apr 08, 2008 5.607 5.676 5.548 5.648 4,059,455 +0.01(+0.23%)
Apr 07, 2008 5.708 5.716 5.635 5.635 2,458,318 -0.02(-0.40%)
Apr 04, 2008 5.579 5.697 5.520 5.658 5,302,308 +0.04(+0.63%)
Apr 03, 2008 5.606 5.688 5.475 5.622 5,286,629 -0.03(-0.53%)
Apr 02, 2008 5.626 5.801 5.557 5.652 4,328,442 +0.03(+0.53%)
Apr 01, 2008 5.494 5.637 5.486 5.622 5,961,298 +0.18(+3.32%)
Mar 31, 2008 5.272 5.496 5.272 5.442 7,249,307 +0.19(+3.62%)
Mar 28, 2008 5.311 5.311 5.121 5.251 4,487,611 -0.04(-0.81%)
Mar 27, 2008 5.415 5.430 5.235 5.294 5,800,020 -0.10(-1.83%)
Mar 26, 2008 5.484 5.488 5.339 5.393 4,817,717 -0.11(-1.93%)
Mar 25, 2008 5.579 5.632 5.464 5.499 4,557,966 -0.08(-1.44%)
Mar 24, 2008 5.417 5.665 5.417 5.579 5,886,076 +0.17(+3.13%)
Mar 21, 2008 5.184 5.544 5.140 5.410 10,440,613 +0.00(+0.00%)
Mar 20, 2008 5.184 5.544 5.140 5.410 10,440,613 +0.27(+5.26%)
Mar 19, 2008 5.117 5.212 5.115 5.140 4,203,803 +0.01(+0.25%)
Mar 18, 2008 4.927 5.134 4.896 5.127 4,663,088 +0.27(+5.56%)
Mar 17, 2008 4.937 5.009 4.754 4.856 5,911,296 -0.15(-2.94%)
Mar 14, 2008 5.112 5.125 4.931 5.004 4,399,129 -0.07(-1.47%)
Mar 13, 2008 5.037 5.164 4.985 5.078 6,943,895 -0.03(-0.58%)
Mar 12, 2008 4.883 5.218 4.883 5.108 7,098,278 +0.23(+4.62%)
Mar 11, 2008 4.972 5.013 4.694 4.883 5,683,237 -0.03(-0.53%)
Mar 10, 2008 4.976 5.048 4.856 4.909 3,808,858 -0.07(-1.39%)
Mar 07, 2008 5.084 5.115 4.896 4.978 6,787,457 -0.14(-2.77%)
Mar 06, 2008 5.263 5.313 5.078 5.119 5,514,919 -0.15(-2.86%)
Mar 05, 2008 5.225 5.360 5.181 5.270 8,218,586 +0.09(+1.80%)
Mar 04, 2008 5.436 5.436 5.086 5.177 10,064,707 -0.30(-5.54%)
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.