Skip to main content

Hanesbrands Inc (NY: HBI )

6.950 -0.210 (-2.93%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 5.189 5.282 5.134 5.189 3,188,402 -0.09(-1.76%)
May 27, 2010 5.204 5.288 5.170 5.282 2,099,453 +0.21(+4.05%)
May 26, 2010 5.084 5.164 5.006 5.076 3,621,176 +0.03(+0.53%)
May 25, 2010 4.886 5.069 4.795 5.050 5,175,201 +0.03(+0.64%)
May 24, 2010 5.050 5.095 5.000 5.018 2,135,200 -0.05(-0.98%)
May 21, 2010 4.862 5.084 4.776 5.067 4,045,012 +0.10(+2.03%)
May 20, 2010 4.932 5.084 4.907 4.966 5,908,778 -0.19(-3.62%)
May 19, 2010 5.181 5.253 5.019 5.153 4,489,327 -0.04(-0.81%)
May 18, 2010 5.326 5.421 5.162 5.194 4,144,407 -0.09(-1.66%)
May 17, 2010 5.366 5.394 5.088 5.282 3,395,809 -0.05(-0.93%)
May 14, 2010 5.331 5.398 5.257 5.331 3,521,035 -0.07(-1.34%)
May 13, 2010 5.482 5.539 5.364 5.404 2,092,066 -0.10(-1.83%)
May 12, 2010 5.343 5.512 5.307 5.504 2,970,606 +0.18(+3.32%)
May 11, 2010 5.335 5.407 5.289 5.328 3,766,969 +0.06(+1.05%)
May 10, 2010 5.286 5.299 5.238 5.272 6,843,001 +0.26(+5.24%)
May 07, 2010 5.168 5.175 4.844 5.010 10,787,783 -0.18(-3.45%)
May 06, 2010 5.189 5.328 4.761 5.189 1,051 -0.03(-0.62%)
May 05, 2010 5.291 5.466 5.204 5.221 3,371,614 -0.13(-2.38%)
May 04, 2010 5.463 5.463 5.293 5.348 3,017,767 -0.19(-3.43%)
May 03, 2010 5.426 5.594 5.419 5.539 2,328,254 +0.12(+2.28%)
Apr 30, 2010 5.603 5.668 5.415 5.415 2,404,568 -0.18(-3.20%)
Apr 29, 2010 5.552 5.619 5.495 5.594 3,399,768 +0.08(+1.45%)
Apr 28, 2010 5.565 5.611 5.451 5.514 3,968,582 -0.03(-0.58%)
Apr 27, 2010 5.681 5.733 5.525 5.546 5,256,121 -0.19(-3.25%)
Apr 26, 2010 5.885 5.885 5.668 5.733 4,503,065 -0.13(-2.17%)
Apr 23, 2010 5.868 5.919 5.809 5.860 6,147,810 +0.00(+0.06%)
Apr 22, 2010 5.752 5.982 5.748 5.856 14,766,103 +0.18(+3.18%)
Apr 21, 2010 5.554 5.767 5.542 5.676 6,065,734 +0.14(+2.54%)
Apr 20, 2010 5.573 5.641 5.520 5.535 6,429,375 +0.00(+0.03%)
Apr 19, 2010 5.550 5.664 5.461 5.533 4,011,332 -0.05(-0.85%)
Apr 16, 2010 5.603 5.651 5.493 5.580 2,772,663 -0.06(-1.08%)
Apr 15, 2010 5.674 5.681 5.560 5.641 2,117,713 -0.04(-0.70%)
Apr 14, 2010 5.565 5.693 5.506 5.681 5,324,070 +0.16(+2.86%)
Apr 13, 2010 5.560 5.573 5.482 5.523 3,499,689 -0.06(-1.12%)
Apr 12, 2010 5.609 5.624 5.548 5.586 3,084,896 -0.03(-0.54%)
Apr 09, 2010 5.567 5.619 5.552 5.617 1,458,153 +0.06(+0.99%)
Apr 08, 2010 5.493 5.613 5.440 5.561 4,081,679 +0.03(+0.58%)
Apr 07, 2010 5.572 5.594 5.487 5.529 2,041,525 -0.04(-0.75%)
Apr 06, 2010 5.476 5.620 5.421 5.571 3,835,996 +0.04(+0.65%)
Apr 05, 2010 5.381 5.559 5.350 5.535 1,858,366 +0.17(+3.15%)
Apr 01, 2010 5.320 5.366 5.366 5.366 7,459,481 +0.07(+1.40%)
Mar 31, 2010 5.322 5.366 5.276 5.291 2,788,593 -0.04(-0.71%)
Mar 30, 2010 5.352 5.386 5.263 5.329 1,840,943 -0.02(-0.43%)
Mar 29, 2010 5.345 5.402 5.269 5.352 2,900,244 +0.02(+0.39%)
Mar 26, 2010 5.240 5.385 5.238 5.331 1,949,496 +0.09(+1.78%)
Mar 25, 2010 5.339 5.398 5.231 5.238 1,920,522 -0.03(-0.65%)
Mar 24, 2010 5.282 5.316 5.204 5.272 2,467,953 -0.06(-1.04%)
Mar 23, 2010 5.291 5.335 5.244 5.328 2,092,718 +0.03(+0.61%)
Mar 22, 2010 5.056 5.341 5.050 5.295 3,290,110 +0.19(+3.73%)
Mar 19, 2010 5.189 5.198 5.090 5.105 3,612,622 -0.08(-1.61%)
Mar 18, 2010 5.192 5.231 5.173 5.189 1,840,091 -0.01(-0.26%)
Mar 17, 2010 5.160 5.213 5.147 5.202 1,979,060 +0.06(+1.26%)
Mar 16, 2010 5.124 5.168 5.090 5.137 2,142,734 +0.02(+0.30%)
Mar 15, 2010 5.084 5.128 5.071 5.122 2,161,267 -0.03(-0.59%)
Mar 12, 2010 5.173 5.178 5.097 5.153 3,530,971 -0.01(-0.11%)
Mar 11, 2010 5.145 5.187 5.118 5.158 3,319,017 -0.04(-0.80%)
Mar 10, 2010 5.130 5.202 5.099 5.200 2,879,213 +0.06(+1.07%)
Mar 09, 2010 5.109 5.175 5.109 5.145 2,188,749 +0.02(+0.41%)
Mar 08, 2010 5.054 5.149 5.029 5.124 3,475,067 +0.05(+1.05%)
Mar 05, 2010 5.029 5.084 5.006 5.071 2,836,033 +0.06(+1.29%)
Mar 04, 2010 4.989 5.073 4.968 5.006 1,812,520 +0.03(+0.69%)
Mar 03, 2010 5.057 5.067 4.922 4.972 3,202,130 -0.06(-1.28%)
Mar 02, 2010 4.995 5.042 4.970 5.036 4,923,115 +0.05(+1.03%)
Mar 01, 2010 4.951 5.004 4.917 4.985 5,461,446 +0.05(+1.08%)
Feb 26, 2010 4.755 4.987 4.753 4.932 7,045,771 +0.17(+3.55%)
Feb 25, 2010 4.654 4.778 4.633 4.763 3,944,403 +0.03(+0.66%)
Feb 24, 2010 4.656 4.736 4.624 4.731 4,337,182 +0.11(+2.33%)
Feb 23, 2010 4.687 4.770 4.603 4.624 5,357,882 -0.05(-1.06%)
Feb 22, 2010 4.622 4.694 4.622 4.673 3,289,280 +0.06(+1.24%)
Feb 19, 2010 4.580 4.661 4.563 4.616 2,631,454 +0.03(+0.75%)
Feb 18, 2010 4.571 4.612 4.561 4.582 3,211,951 +0.02(+0.33%)
Feb 17, 2010 4.517 4.609 4.500 4.567 3,831,927 +0.05(+1.14%)
Feb 16, 2010 4.500 4.548 4.456 4.515 2,836,390 +0.04(+0.94%)
Feb 12, 2010 4.337 4.474 4.474 4.474 16,914,746 +0.09(+2.13%)
Feb 11, 2010 4.291 4.396 4.264 4.380 2,203,922 +0.07(+1.59%)
Feb 10, 2010 4.262 4.356 4.243 4.312 3,986,837 +0.06(+1.39%)
Feb 09, 2010 4.217 4.299 4.194 4.253 3,589,914 +0.08(+1.87%)
Feb 08, 2010 4.154 4.238 4.106 4.175 3,894,592 +0.04(+0.92%)
Feb 05, 2010 4.110 4.150 3.985 4.137 5,741,403 +0.02(+0.37%)
Feb 04, 2010 4.266 4.266 4.108 4.122 5,051,848 -0.18(-4.20%)
Feb 03, 2010 4.394 4.394 4.266 4.302 4,023,556 -0.11(-2.46%)
Feb 02, 2010 4.403 4.432 4.346 4.411 4,232,992 -0.01(-0.28%)
Feb 01, 2010 4.382 4.434 4.316 4.423 3,955,155 +0.05(+1.24%)
Jan 29, 2010 4.542 4.582 4.357 4.369 5,251,195 -0.15(-3.41%)
Jan 28, 2010 4.280 4.605 4.270 4.523 9,771,742 +0.12(+2.68%)
Jan 27, 2010 4.369 4.443 4.334 4.405 4,139,912 +0.03(+0.70%)
Jan 26, 2010 4.340 4.428 4.331 4.375 3,886,895 +0.02(+0.44%)
Jan 25, 2010 4.409 4.413 4.321 4.356 2,843,724 +0.00(+0.09%)
Jan 22, 2010 4.392 4.483 4.338 4.352 3,164,606 -0.04(-0.91%)
Jan 21, 2010 4.462 4.525 4.390 4.392 5,290,175 -0.07(-1.54%)
Jan 20, 2010 4.498 4.521 4.251 4.460 12,701,638 -0.09(-2.01%)
Jan 19, 2010 4.574 4.591 4.521 4.552 4,312,088 -0.00(-0.08%)
Jan 15, 2010 4.641 4.555 4.555 4.555 9,263,889 -0.08(-1.76%)
Jan 14, 2010 4.561 4.649 4.548 4.637 2,500,934 +0.05(+1.08%)
Jan 13, 2010 4.569 4.601 4.475 4.588 5,612,176 +0.04(+0.96%)
Jan 12, 2010 4.635 4.650 4.487 4.544 4,775,871 -0.14(-3.04%)
Jan 11, 2010 4.746 4.843 4.677 4.687 3,499,973 -0.02(-0.36%)
Jan 08, 2010 4.650 4.719 4.605 4.704 3,881,795 +0.06(+1.19%)
Jan 07, 2010 4.713 4.774 4.631 4.649 4,316,373 -0.09(-1.81%)
Jan 06, 2010 4.734 4.740 4.681 4.734 2,593,063 +0.02(+0.44%)
Jan 05, 2010 4.702 4.768 4.662 4.713 3,023,629 +0.02(+0.32%)
Jan 04, 2010 4.618 4.732 4.618 4.698 4,808,179 +0.11(+2.45%)
Dec 31, 2009 4.614 4.586 4.586 4.586 14,016,758 -0.03(-0.70%)
Dec 30, 2009 4.643 4.688 4.582 4.618 6,686,099 -0.06(-1.18%)
Dec 29, 2009 4.772 4.772 4.654 4.673 3,781,875 -0.08(-1.68%)
Dec 28, 2009 4.814 4.816 4.728 4.753 2,878,446 -0.05(-0.95%)
Dec 24, 2009 4.814 4.823 4.751 4.799 1,435,434 +0.00(+0.00%)
Dec 23, 2009 4.823 4.829 4.765 4.799 4,324,222 -0.02(-0.43%)
Dec 22, 2009 4.862 4.880 4.801 4.820 5,721,498 -0.03(-0.63%)
Dec 21, 2009 4.877 4.934 4.837 4.850 3,150,164 +0.00(+0.00%)
Dec 18, 2009 4.814 4.852 4.738 4.850 5,978,042 +0.04(+0.83%)
Dec 17, 2009 4.848 4.869 4.761 4.810 4,872,327 -0.12(-2.39%)
Dec 16, 2009 4.869 4.987 4.869 4.928 3,878,446 +0.06(+1.17%)
Dec 15, 2009 4.920 4.920 4.833 4.871 4,584,684 -0.06(-1.20%)
Dec 14, 2009 4.926 4.947 4.913 4.930 3,988,277 +0.09(+1.89%)
Dec 11, 2009 4.831 4.886 4.780 4.839 3,759,709 +0.07(+1.44%)
Dec 10, 2009 4.768 4.872 4.759 4.770 4,813,300 +0.03(+0.72%)
Dec 09, 2009 4.607 4.766 4.561 4.736 7,037,049 +0.11(+2.34%)
Dec 08, 2009 4.475 4.650 4.422 4.628 8,959,690 +0.10(+2.14%)
Dec 07, 2009 4.544 4.586 4.506 4.531 2,349,394 -0.03(-0.63%)
Dec 04, 2009 4.616 4.629 4.449 4.559 2,670,055 +0.02(+0.50%)
Dec 03, 2009 4.609 4.638 4.525 4.536 4,439,758 -0.04(-0.91%)
Dec 02, 2009 4.563 4.656 4.557 4.578 6,026,349 +0.01(+0.17%)
Dec 01, 2009 4.430 4.688 4.430 4.571 10,182,849 +0.00(+0.08%)
Nov 30, 2009 4.628 4.641 4.499 4.567 3,886,680 -0.06(-1.27%)
Nov 27, 2009 4.474 4.694 4.460 4.626 2,020,379 -0.04(-0.86%)
Nov 25, 2009 4.610 4.681 4.571 4.666 4,413,286 +0.08(+1.70%)
Nov 24, 2009 4.694 4.730 4.571 4.588 3,553,032 -0.12(-2.51%)
Nov 23, 2009 4.726 4.784 4.681 4.706 3,914,692 +0.05(+1.02%)
Nov 20, 2009 4.637 4.702 4.580 4.658 4,409,017 -0.02(-0.53%)
Nov 19, 2009 4.668 4.709 4.590 4.683 5,244,123 -0.02(-0.44%)
Nov 18, 2009 4.728 4.784 4.679 4.704 6,998,821 -0.04(-0.84%)
Nov 17, 2009 4.875 4.881 4.666 4.744 6,836,398 -0.17(-3.52%)
Nov 16, 2009 4.979 4.989 4.903 4.917 6,756,593 +0.00(+0.00%)
Nov 13, 2009 4.823 4.974 4.808 4.917 4,279,396 +0.06(+1.13%)
Nov 12, 2009 4.915 4.941 4.831 4.862 4,056,684 -0.08(-1.54%)
Nov 11, 2009 4.953 5.016 4.901 4.938 5,113,814 +0.02(+0.35%)
Nov 10, 2009 4.890 4.972 4.838 4.920 4,252,319 -0.02(-0.39%)
Nov 09, 2009 4.839 5.061 4.791 4.940 12,120,327 +0.18(+3.71%)
Nov 06, 2009 4.658 4.825 4.588 4.763 8,164,278 +0.28(+6.19%)
Nov 05, 2009 4.329 4.679 4.316 4.485 14,508,018 +0.20(+4.75%)
Nov 04, 2009 4.280 4.378 4.213 4.281 6,572,861 +0.04(+1.03%)
Nov 03, 2009 4.106 4.259 4.089 4.238 6,315,080 +0.10(+2.48%)
Nov 02, 2009 4.106 4.211 3.998 4.135 5,707,765 +0.02(+0.56%)
Oct 30, 2009 4.224 4.289 4.066 4.112 6,131,054 -0.15(-3.48%)
Oct 29, 2009 4.369 4.470 4.257 4.261 19,834,402 +0.11(+2.71%)
Oct 28, 2009 4.359 4.359 4.118 4.148 6,161,091 -0.21(-4.76%)
Oct 27, 2009 4.466 4.500 4.234 4.356 4,607,907 -0.12(-2.59%)
Oct 26, 2009 4.403 4.565 4.399 4.472 9,386,312 +0.06(+1.34%)
Oct 23, 2009 4.443 4.460 4.397 4.413 3,203,733 +0.02(+0.35%)
Oct 22, 2009 4.340 4.462 4.321 4.397 3,089,160 +0.06(+1.36%)
Oct 21, 2009 4.390 4.517 4.335 4.338 2,951,616 -0.03(-0.78%)
Oct 20, 2009 4.340 4.390 4.338 4.373 2,101,383 -0.08(-1.75%)
Oct 19, 2009 4.464 4.534 4.405 4.451 2,811,716 +0.01(+0.21%)
Oct 16, 2009 4.416 4.481 4.348 4.441 2,631,964 -0.03(-0.60%)
Oct 15, 2009 4.468 4.559 4.418 4.468 5,599,248 -0.02(-0.51%)
Oct 14, 2009 4.500 4.557 4.468 4.491 7,130,855 +0.04(+0.98%)
Oct 13, 2009 4.443 4.527 4.411 4.447 2,920,890 -0.02(-0.51%)
Oct 12, 2009 4.624 4.650 4.435 4.470 3,022,740 -0.04(-0.93%)
Oct 09, 2009 4.453 4.525 4.422 4.512 3,464,568 +0.04(+0.94%)
Oct 08, 2009 4.443 4.504 4.373 4.470 4,559,652 +0.09(+2.09%)
Oct 07, 2009 4.396 4.517 4.356 4.378 3,650,466 -0.02(-0.35%)
Oct 06, 2009 4.392 4.579 4.356 4.394 6,336,784 +0.06(+1.40%)
Oct 05, 2009 4.051 4.396 4.015 4.333 9,357,637 +0.47(+12.05%)
Oct 02, 2009 3.869 3.952 3.785 3.867 3,399,453 -0.08(-2.02%)
Oct 01, 2009 4.036 4.053 3.893 3.947 3,637,059 -0.12(-3.04%)
Sep 30, 2009 4.186 4.198 4.004 4.070 3,005,685 -0.10(-2.28%)
Sep 29, 2009 4.095 4.213 4.072 4.165 4,204,339 +0.10(+2.43%)
Sep 28, 2009 3.994 4.112 3.943 4.066 2,051,846 +0.08(+2.10%)
Sep 25, 2009 4.042 4.091 3.964 3.983 2,862,736 -0.08(-1.92%)
Sep 24, 2009 4.219 4.280 4.046 4.061 4,237,472 -0.16(-3.83%)
Sep 23, 2009 4.356 4.367 4.211 4.222 4,662,806 -0.11(-2.63%)
Sep 22, 2009 4.270 4.342 4.226 4.337 3,025,648 +0.11(+2.56%)
Sep 21, 2009 4.203 4.291 4.148 4.228 2,760,781 -0.03(-0.67%)
Sep 18, 2009 4.338 4.338 4.190 4.257 5,291,657 -0.05(-1.24%)
Sep 17, 2009 4.044 4.327 4.024 4.310 7,763,665 +0.35(+8.73%)
Sep 16, 2009 3.914 4.076 3.899 3.964 2,499,967 +0.02(+0.58%)
Sep 15, 2009 3.874 3.966 3.859 3.941 1,412,543 +0.05(+1.37%)
Sep 14, 2009 3.893 3.922 3.808 3.888 2,812,715 -0.06(-1.49%)
Sep 11, 2009 3.933 3.994 3.914 3.947 2,779,335 +0.01(+0.29%)
Sep 10, 2009 3.846 3.943 3.793 3.935 2,471,660 +0.07(+1.92%)
Sep 09, 2009 3.789 3.878 3.764 3.861 2,950,343 +0.09(+2.37%)
Sep 08, 2009 3.785 3.848 3.698 3.772 2,847,236 +0.01(+0.35%)
Sep 04, 2009 3.720 3.764 3.652 3.758 1,899,412 +0.04(+1.07%)
Sep 03, 2009 3.715 3.724 3.614 3.718 2,996,116 +0.05(+1.45%)
Sep 02, 2009 3.747 3.791 3.652 3.665 2,901,926 -0.10(-2.68%)
Sep 01, 2009 3.990 4.080 3.732 3.766 4,850,708 -0.24(-5.98%)
Aug 31, 2009 4.034 4.034 3.918 4.006 4,813,983 -0.09(-2.09%)
Aug 28, 2009 4.089 4.106 4.030 4.091 2,853,078 +0.04(+0.99%)
Aug 27, 2009 3.960 4.051 3.842 4.051 2,661,112 +0.07(+1.77%)
Aug 26, 2009 4.015 4.046 3.945 3.981 1,555,439 -0.03(-0.76%)
Aug 25, 2009 3.950 4.089 3.947 4.011 2,103,129 +0.07(+1.69%)
Aug 24, 2009 3.998 4.027 3.928 3.945 2,444,483 -0.05(-1.28%)
Aug 21, 2009 3.950 4.009 3.907 3.996 1,520,371 +0.09(+2.39%)
Aug 20, 2009 3.905 3.950 3.850 3.903 2,762,048 -0.02(-0.44%)
Aug 19, 2009 3.791 3.937 3.770 3.920 3,064,917 +0.07(+1.88%)
Aug 18, 2009 3.728 3.859 3.718 3.848 2,479,620 +0.13(+3.53%)
Aug 17, 2009 3.796 3.850 3.705 3.717 4,663,600 -0.18(-4.59%)
Aug 14, 2009 4.028 4.103 3.853 3.895 4,076,421 -0.13(-3.21%)
Aug 13, 2009 4.103 4.103 3.937 4.025 3,224,648 -0.04(-1.03%)
Aug 12, 2009 3.956 4.118 3.954 4.066 3,530,935 +0.09(+2.35%)
Aug 11, 2009 3.945 4.021 3.876 3.973 3,387,339 +0.03(+0.72%)
Aug 10, 2009 4.105 4.133 3.922 3.945 4,300,300 -0.20(-4.86%)
Aug 07, 2009 3.947 4.230 3.947 4.146 7,175,613 +0.25(+6.50%)
Aug 06, 2009 3.796 3.956 3.756 3.893 6,767,938 +0.13(+3.33%)
Aug 05, 2009 3.825 3.895 3.709 3.768 6,647,345 -0.08(-2.08%)
Aug 04, 2009 3.768 3.935 3.755 3.848 8,068,353 +0.06(+1.56%)
Aug 03, 2009 3.852 3.852 3.730 3.789 5,586,945 +0.00(+0.10%)
Jul 31, 2009 3.650 3.814 3.627 3.785 5,661,072 +0.13(+3.54%)
Jul 30, 2009 3.294 3.770 3.294 3.656 15,830,967 +0.40(+12.20%)
Jul 29, 2009 3.230 3.329 3.190 3.258 4,488,480 -0.01(-0.23%)
Jul 28, 2009 3.304 3.309 3.216 3.266 4,688,574 -0.02(-0.75%)
Jul 27, 2009 3.256 3.304 3.188 3.290 4,917,306 +0.05(+1.59%)
Jul 24, 2009 3.066 3.241 3.066 3.239 2,365 +0.15(+4.99%)
Jul 23, 2009 2.960 3.091 2.908 3.085 9,631,054 +0.14(+4.65%)
Jul 22, 2009 2.849 3.011 2.849 2.948 5,435,584 +0.07(+2.31%)
Jul 21, 2009 2.902 2.933 2.845 2.882 5,091,958 -0.01(-0.33%)
Jul 20, 2009 2.796 2.901 2.786 2.891 4,220,180 +0.08(+2.91%)
Jul 17, 2009 2.845 2.851 2.777 2.809 3,089,848 -0.02(-0.81%)
Jul 16, 2009 2.769 2.849 2.769 2.832 3,904,897 +0.05(+1.92%)
Jul 15, 2009 2.707 2.790 2.701 2.779 4,885,723 +0.10(+3.91%)
Jul 14, 2009 2.610 2.680 2.570 2.674 4,374,685 +0.04(+1.44%)
Jul 13, 2009 2.615 2.648 2.606 2.636 6,035,944 +0.03(+1.24%)
Jul 10, 2009 2.575 2.657 2.530 2.604 4,231,731 -0.01(-0.22%)
Jul 09, 2009 2.661 2.661 2.577 2.610 2,909,192 -0.03(-1.01%)
Jul 08, 2009 2.663 2.663 2.549 2.636 5,959,420 -0.03(-1.07%)
Jul 07, 2009 2.758 2.758 2.655 2.665 2,718,431 -0.11(-3.98%)
Jul 06, 2009 2.771 2.811 2.729 2.775 8,732,972 -0.02(-0.88%)
Jul 02, 2009 2.849 2.849 2.727 2.800 7,335,149 -0.09(-2.97%)
Jul 01, 2009 2.912 2.956 2.866 2.885 9,206,686 +0.03(+1.07%)
Jun 30, 2009 2.880 2.967 2.833 2.855 8,399,177 -0.00(-0.07%)
Jun 29, 2009 2.969 3.013 2.844 2.857 5,848,716 -0.09(-3.10%)
Jun 26, 2009 2.838 2.965 2.838 2.948 5,721,140 +0.10(+3.47%)
Jun 25, 2009 2.815 2.855 2.788 2.849 6,247,284 +0.08(+3.03%)
Jun 24, 2009 2.802 2.874 2.754 2.766 6,783,028 -0.01(-0.34%)
Jun 23, 2009 2.885 2.901 2.731 2.775 6,917,917 -0.10(-3.57%)
Jun 22, 2009 3.038 3.049 2.870 2.878 5,247,993 -0.22(-7.12%)
Jun 19, 2009 3.032 3.154 3.032 3.098 4,421,483 +0.10(+3.17%)
Jun 18, 2009 2.980 3.034 2.908 3.003 3,840,523 +0.03(+1.15%)
Jun 17, 2009 3.136 3.136 2.906 2.969 8,546,889 -0.16(-5.22%)
Jun 16, 2009 3.266 3.313 3.089 3.133 2,841,259 -0.13(-4.08%)
Jun 15, 2009 3.212 3.309 3.138 3.266 3,119,359 -0.04(-1.26%)
Jun 12, 2009 3.391 3.391 3.237 3.308 3,260,831 -0.10(-2.96%)
Jun 11, 2009 3.401 3.460 3.346 3.408 4,401,588 +0.02(+0.62%)
Jun 10, 2009 3.439 3.496 3.281 3.387 4,372,361 -0.03(-0.89%)
Jun 09, 2009 3.359 3.431 3.216 3.418 4,852,758 +0.08(+2.45%)
Jun 08, 2009 3.351 3.391 3.283 3.336 3,502,870 -0.10(-2.99%)
Jun 05, 2009 3.505 3.591 3.367 3.439 4,901,165 -0.04(-1.04%)
Jun 04, 2009 3.553 3.614 3.406 3.475 4,508,375 -0.07(-2.09%)
Jun 03, 2009 3.488 3.627 3.479 3.549 7,420,322 +0.04(+1.03%)
Jun 02, 2009 3.484 3.589 3.439 3.513 4,608,627 +0.02(+0.49%)
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.