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

Dennys Corp (NQ: DENN )

8.070 -0.180 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2016 10.75 10.84 10.50 10.73 288,743 +0.03(+0.28%)
Jun 29, 2016 10.55 10.83 10.55 10.70 209,175 +0.24(+2.29%)
Jun 28, 2016 10.49 10.65 10.42 10.46 396,862 +0.01(+0.10%)
Jun 27, 2016 10.65 10.84 10.37 10.45 390,367 -0.21(-1.92%)
Jun 24, 2016 10.61 10.80 10.52 10.65 569,824 -0.21(-1.89%)
Jun 23, 2016 10.87 10.96 10.79 10.86 445,900 +0.09(+0.84%)
Jun 22, 2016 10.91 10.98 10.73 10.77 190,944 -0.12(-1.10%)
Jun 21, 2016 11.03 11.19 10.81 10.89 243,026 -0.08(-0.73%)
Jun 20, 2016 10.89 11.14 10.89 10.97 331,669 +0.13(+1.20%)
Jun 17, 2016 10.92 11.12 10.67 10.84 734,973 -0.04(-0.37%)
Jun 16, 2016 10.85 11.16 10.68 10.88 337,586 -0.03(-0.27%)
Jun 15, 2016 11.02 11.18 10.88 10.91 362,601 -0.11(-1.00%)
Jun 14, 2016 10.92 11.20 10.85 11.02 288,349 +0.08(+0.73%)
Jun 13, 2016 11.10 11.12 10.93 10.94 484,415 -0.18(-1.62%)
Jun 10, 2016 11.25 11.34 11.09 11.12 340,391 -0.20(-1.77%)
Jun 09, 2016 11.26 11.36 11.16 11.32 428,331 +0.10(+0.89%)
Jun 08, 2016 11.05 11.22 11.02 11.22 414,487 +0.17(+1.54%)
Jun 07, 2016 11.02 11.12 10.99 11.05 382,569 +0.00(+0.00%)
Jun 06, 2016 10.85 11.09 10.81 11.05 264,911 +0.19(+1.75%)
Jun 03, 2016 10.98 11.00 10.77 10.86 376,564 -0.11(-1.00%)
Jun 02, 2016 10.93 11.02 10.84 10.97 346,210 +0.03(+0.27%)
Jun 01, 2016 10.78 10.98 10.77 10.94 1,100,246 +0.21(+1.96%)
May 31, 2016 10.84 10.98 10.56 10.73 672,189 -0.24(-2.19%)
May 27, 2016 10.86 10.97 10.97 10.97 639,600 +0.30(+2.81%)
May 26, 2016 10.66 10.85 10.65 10.67 310,475 +0.02(+0.19%)
May 25, 2016 10.76 10.79 10.60 10.65 298,002 -0.12(-1.11%)
May 24, 2016 10.55 10.79 10.48 10.77 355,311 +0.28(+2.67%)
May 23, 2016 10.52 10.75 10.47 10.49 336,947 -0.00(-0.05%)
May 20, 2016 10.50 10.71 10.39 10.49 291,129 +0.05(+0.48%)
May 19, 2016 10.50 10.86 10.40 10.45 298,778 -0.07(-0.71%)
May 18, 2016 10.57 10.82 10.47 10.52 422,704 -0.10(-0.94%)
May 17, 2016 10.72 10.84 10.53 10.62 613,686 -0.11(-1.03%)
May 16, 2016 10.68 10.84 10.64 10.73 315,977 +0.06(+0.56%)
May 13, 2016 10.78 10.81 10.61 10.67 349,335 -0.11(-1.02%)
May 12, 2016 10.69 10.88 10.67 10.78 528,208 +0.12(+1.13%)
May 11, 2016 10.93 10.93 10.64 10.66 430,064 -0.27(-2.47%)
May 10, 2016 10.96 11.04 10.88 10.93 340,713 -0.02(-0.18%)
May 09, 2016 10.77 11.02 10.60 10.95 532,723 +0.23(+2.15%)
May 06, 2016 10.42 10.74 10.41 10.72 514,734 +0.26(+2.49%)
May 05, 2016 10.53 10.65 10.38 10.46 656,364 -0.05(-0.48%)
May 04, 2016 10.37 10.58 10.28 10.51 839,873 +0.02(+0.19%)
May 03, 2016 10.46 10.75 10.26 10.49 1,475,872 +0.58(+5.85%)
May 02, 2016 9.940 10.04 9.880 9.910 414,294 +0.02(+0.20%)
Apr 29, 2016 9.960 10.10 9.840 9.890 452,674 -0.11(-1.10%)
Apr 28, 2016 10.03 10.17 9.960 10.00 474,552 -0.03(-0.30%)
Apr 27, 2016 10.07 10.10 9.930 10.03 337,753 -0.08(-0.79%)
Apr 26, 2016 10.11 10.20 9.990 10.11 392,181 +0.00(+0.00%)
Apr 25, 2016 10.02 10.19 9.980 10.11 620,386 +0.11(+1.10%)
Apr 22, 2016 10.02 10.15 9.930 10.00 420,446 -0.01(-0.10%)
Apr 21, 2016 10.18 10.25 9.970 10.01 451,589 -0.15(-1.48%)
Apr 20, 2016 10.18 10.30 9.990 10.16 648,511 -0.09(-0.88%)
Apr 19, 2016 10.27 10.36 10.13 10.25 621,491 -0.03(-0.29%)
Apr 18, 2016 10.14 10.37 10.14 10.28 468,133 +0.14(+1.38%)
Apr 15, 2016 10.11 10.25 10.11 10.14 306,953 +0.04(+0.40%)
Apr 14, 2016 10.26 10.29 10.09 10.10 484,802 -0.14(-1.37%)
Apr 13, 2016 10.06 10.26 10.00 10.24 427,405 +0.24(+2.40%)
Apr 12, 2016 10.02 10.18 10.00 10.00 359,955 -0.03(-0.30%)
Apr 11, 2016 10.19 10.31 9.990 10.03 451,648 -0.11(-1.08%)
Apr 08, 2016 10.14 10.26 10.09 10.14 251,839 +0.02(+0.20%)
Apr 07, 2016 10.13 10.28 10.06 10.12 439,438 -0.02(-0.20%)
Apr 06, 2016 10.15 10.29 10.08 10.14 399,229 -0.02(-0.20%)
Apr 05, 2016 10.21 10.31 10.06 10.16 410,660 -0.16(-1.55%)
Apr 04, 2016 10.36 10.52 10.21 10.32 260,235 -0.05(-0.48%)
Apr 01, 2016 10.33 10.47 10.27 10.37 405,422 +0.01(+0.10%)
Mar 31, 2016 10.24 10.46 10.14 10.36 1,244,960 +0.11(+1.07%)
Mar 30, 2016 10.36 10.44 10.19 10.25 663,482 -0.05(-0.49%)
Mar 29, 2016 10.02 10.31 9.880 10.30 664,899 +0.29(+2.90%)
Mar 28, 2016 10.04 10.16 9.930 10.01 355,239 +0.03(+0.30%)
Mar 24, 2016 9.930 9.980 9.980 9.980 432,900 +0.05(+0.50%)
Mar 23, 2016 10.02 10.07 9.900 9.930 452,405 -0.14(-1.39%)
Mar 22, 2016 9.980 10.16 9.920 10.07 525,769 +0.02(+0.20%)
Mar 21, 2016 10.25 10.26 10.01 10.05 705,777 -0.22(-2.14%)
Mar 18, 2016 10.21 10.38 10.10 10.27 560,476 +0.12(+1.18%)
Mar 17, 2016 10.00 10.24 10.00 10.15 372,612 +0.10(+1.00%)
Mar 16, 2016 9.970 10.13 9.590 10.05 423,337 +0.10(+1.01%)
Mar 15, 2016 10.02 10.07 9.880 9.950 450,312 -0.09(-0.90%)
Mar 14, 2016 10.18 10.27 10.00 10.04 346,034 -0.14(-1.38%)
Mar 11, 2016 10.19 10.36 10.05 10.18 348,592 -0.01(-0.10%)
Mar 10, 2016 10.29 10.33 10.08 10.19 375,323 -0.06(-0.59%)
Mar 09, 2016 10.25 10.38 10.24 10.25 226,488 +0.00(+0.00%)
Mar 08, 2016 10.29 10.59 10.19 10.25 513,262 -0.06(-0.58%)
Mar 07, 2016 10.31 10.45 10.24 10.31 348,548 -0.07(-0.67%)
Mar 04, 2016 10.42 10.54 10.36 10.38 473,547 -0.04(-0.38%)
Mar 03, 2016 10.45 10.50 10.35 10.42 360,419 -0.07(-0.67%)
Mar 02, 2016 10.49 10.59 10.41 10.49 407,278 +0.07(+0.67%)
Mar 01, 2016 10.39 10.52 10.27 10.42 606,288 +0.09(+0.87%)
Feb 29, 2016 10.36 10.48 10.25 10.33 475,551 -0.05(-0.48%)
Feb 26, 2016 10.48 10.54 10.29 10.38 346,908 -0.04(-0.38%)
Feb 25, 2016 10.42 10.52 10.35 10.42 358,061 +0.10(+0.97%)
Feb 24, 2016 10.22 10.39 10.15 10.32 377,326 +0.05(+0.49%)
Feb 23, 2016 10.17 10.39 10.14 10.27 425,822 +0.12(+1.18%)
Feb 22, 2016 10.20 10.39 10.10 10.15 625,991 +0.06(+0.59%)
Feb 19, 2016 10.02 10.28 9.930 10.09 787,622 +0.06(+0.60%)
Feb 18, 2016 9.800 10.24 9.310 10.03 2,032,978 +0.42(+4.37%)
Feb 17, 2016 9.550 9.745 9.530 9.610 835,932 +0.07(+0.73%)
Feb 16, 2016 9.460 9.570 9.430 9.540 317,573 +0.16(+1.71%)
Feb 12, 2016 9.360 9.380 9.380 9.380 305,600 +0.11(+1.19%)
Feb 11, 2016 9.070 9.370 9.000 9.270 318,991 +0.02(+0.22%)
Feb 10, 2016 9.280 9.490 9.220 9.250 425,171 +0.02(+0.22%)
Feb 09, 2016 9.300 9.480 9.100 9.230 558,700 -0.13(-1.39%)
Feb 08, 2016 9.210 9.410 9.140 9.360 469,848 +0.07(+0.75%)
Feb 05, 2016 9.400 9.490 9.230 9.290 709,773 -0.14(-1.48%)
Feb 04, 2016 9.400 9.640 9.290 9.430 287,847 +0.02(+0.21%)
Feb 03, 2016 9.560 9.620 9.320 9.410 439,878 -0.11(-1.16%)
Feb 02, 2016 9.430 9.540 9.300 9.520 434,114 +0.03(+0.32%)
Feb 01, 2016 9.340 9.590 9.310 9.490 530,406 +0.12(+1.28%)
Jan 29, 2016 9.210 9.430 9.210 9.370 625,911 +0.16(+1.74%)
Jan 28, 2016 9.370 9.485 9.101 9.210 484,337 +0.07(+0.77%)
Jan 27, 2016 9.130 9.240 9.050 9.140 437,072 -0.02(-0.22%)
Jan 26, 2016 9.030 9.340 9.000 9.160 415,084 +0.13(+1.44%)
Jan 25, 2016 9.190 9.210 8.970 9.030 286,650 -0.17(-1.85%)
Jan 22, 2016 9.000 9.250 9.000 9.200 353,772 +0.18(+2.00%)
Jan 21, 2016 9.030 9.160 8.710 9.020 369,121 +0.04(+0.45%)
Jan 20, 2016 9.040 9.220 8.850 8.980 1,020,264 -0.13(-1.43%)
Jan 19, 2016 9.220 9.280 8.985 9.110 408,014 -0.03(-0.33%)
Jan 15, 2016 9.000 9.140 9.140 9.140 531,000 -0.06(-0.65%)
Jan 14, 2016 9.080 9.315 8.950 9.200 473,207 +0.04(+0.44%)
Jan 13, 2016 9.250 9.391 9.095 9.160 418,655 -0.19(-2.03%)
Jan 12, 2016 9.300 9.580 9.175 9.350 410,644 +0.01(+0.11%)
Jan 11, 2016 9.140 9.560 9.090 9.340 723,268 +0.32(+3.55%)
Jan 08, 2016 9.230 9.360 9.000 9.020 474,923 -0.15(-1.64%)
Jan 07, 2016 9.230 9.370 9.145 9.170 503,664 -0.17(-1.82%)
Jan 06, 2016 9.250 9.802 9.250 9.340 404,090 +0.04(+0.43%)
Jan 05, 2016 9.470 9.510 9.280 9.300 588,461 -0.18(-1.90%)
Jan 04, 2016 9.640 9.940 9.380 9.480 659,978 -0.35(-3.56%)
Dec 31, 2015 10.00 9.830 9.830 9.830 656,900 -0.16(-1.60%)
Dec 30, 2015 9.900 10.15 9.830 9.990 605,739 +0.09(+0.91%)
Dec 29, 2015 9.730 9.900 9.715 9.900 253,324 +0.17(+1.75%)
Dec 28, 2015 9.790 9.830 9.565 9.730 326,706 -0.05(-0.51%)
Dec 24, 2015 9.600 9.780 9.780 9.780 298,200 +0.12(+1.24%)
Dec 23, 2015 9.580 9.690 9.520 9.660 320,005 +0.07(+0.73%)
Dec 22, 2015 9.660 9.660 9.380 9.590 619,308 +0.00(+0.00%)
Dec 21, 2015 9.650 9.760 9.250 9.590 368,729 -0.05(-0.52%)
Dec 18, 2015 9.670 9.790 9.530 9.640 780,989 -0.05(-0.52%)
Dec 17, 2015 9.780 9.850 9.630 9.690 423,344 -0.09(-0.92%)
Dec 16, 2015 9.780 9.880 9.625 9.780 507,414 +0.01(+0.10%)
Dec 15, 2015 9.450 9.780 9.435 9.770 507,449 +0.32(+3.39%)
Dec 14, 2015 9.520 9.660 9.370 9.450 446,075 -0.07(-0.74%)
Dec 11, 2015 9.510 9.660 9.451 9.520 389,705 -0.16(-1.65%)
Dec 10, 2015 9.770 9.810 9.555 9.680 338,714 -0.04(-0.41%)
Dec 09, 2015 9.800 9.920 9.680 9.720 353,423 -0.06(-0.61%)
Dec 08, 2015 9.700 10.01 9.640 9.780 492,939 +0.01(+0.10%)
Dec 07, 2015 9.630 9.810 9.630 9.770 459,700 +0.07(+0.72%)
Dec 04, 2015 9.610 9.840 9.575 9.700 322,140 +0.08(+0.83%)
Dec 03, 2015 9.790 9.920 9.570 9.620 474,086 -0.13(-1.33%)
Dec 02, 2015 9.620 9.880 9.620 9.750 762,289 +0.06(+0.62%)
Dec 01, 2015 9.630 9.760 9.590 9.690 873,648 +0.05(+0.52%)
Nov 30, 2015 9.820 9.880 9.630 9.640 544,559 -0.12(-1.23%)
Nov 27, 2015 9.870 9.880 9.740 9.760 299,098 +0.00(+0.00%)
Nov 25, 2015 9.690 9.760 9.760 9.760 352,600 +0.13(+1.35%)
Nov 24, 2015 9.640 9.720 9.490 9.630 439,178 -0.08(-0.82%)
Nov 23, 2015 9.560 9.770 9.550 9.710 597,185 +0.06(+0.62%)
Nov 20, 2015 9.480 9.670 9.390 9.650 646,173 +0.26(+2.77%)
Nov 19, 2015 9.440 9.500 9.350 9.390 364,707 +0.03(+0.32%)
Nov 18, 2015 9.440 9.490 9.180 9.360 649,064 +0.01(+0.11%)
Nov 17, 2015 9.590 9.650 9.340 9.350 598,323 -0.26(-2.71%)
Nov 16, 2015 9.570 9.700 9.520 9.610 697,243 -0.04(-0.41%)
Nov 13, 2015 9.780 9.890 9.610 9.650 1,061,486 -0.22(-2.23%)
Nov 12, 2015 9.900 10.12 9.850 9.870 702,680 -0.09(-0.90%)
Nov 11, 2015 10.12 10.17 9.950 9.960 1,212,442 -0.09(-0.90%)
Nov 10, 2015 10.07 10.22 9.900 10.05 1,231,640 -0.09(-0.89%)
Nov 09, 2015 10.76 10.92 10.05 10.14 845,780 -0.41(-3.89%)
Nov 06, 2015 10.18 10.58 10.14 10.55 961,686 +0.32(+3.13%)
Nov 05, 2015 10.52 10.52 10.18 10.23 724,437 -0.22(-2.11%)
Nov 04, 2015 10.95 11.18 10.29 10.45 1,852,207 -0.62(-5.60%)
Nov 03, 2015 11.05 11.19 11.01 11.07 563,346 -0.08(-0.72%)
Nov 02, 2015 10.95 11.24 10.95 11.15 462,520 +0.19(+1.73%)
Oct 30, 2015 11.12 11.17 10.88 10.96 441,096 -0.14(-1.26%)
Oct 29, 2015 11.46 11.46 11.06 11.10 419,767 -0.44(-3.81%)
Oct 28, 2015 11.11 11.54 11.04 11.54 435,352 +0.44(+3.96%)
Oct 27, 2015 11.17 11.26 11.07 11.10 273,901 -0.16(-1.42%)
Oct 26, 2015 11.09 11.33 11.09 11.26 361,050 +0.12(+1.08%)
Oct 23, 2015 11.09 11.17 10.92 11.14 289,677 +0.19(+1.74%)
Oct 22, 2015 10.91 11.06 10.86 10.95 374,625 +0.15(+1.39%)
Oct 21, 2015 11.12 11.14 10.79 10.80 364,458 -0.35(-3.14%)
Oct 20, 2015 11.26 11.43 11.10 11.15 330,295 -0.21(-1.85%)
Oct 19, 2015 11.05 11.38 11.05 11.36 530,398 +0.31(+2.81%)
Oct 16, 2015 10.97 11.16 10.94 11.05 500,410 +0.12(+1.10%)
Oct 15, 2015 10.83 10.93 10.63 10.93 354,681 +0.15(+1.39%)
Oct 14, 2015 11.23 11.42 10.75 10.78 511,936 -0.41(-3.66%)
Oct 13, 2015 11.23 11.40 11.19 11.19 311,052 -0.09(-0.80%)
Oct 12, 2015 11.23 11.33 11.15 11.28 227,475 +0.09(+0.80%)
Oct 09, 2015 11.08 11.28 11.04 11.19 270,426 +0.09(+0.81%)
Oct 08, 2015 11.03 11.28 10.93 11.10 370,727 +0.06(+0.54%)
Oct 07, 2015 11.02 11.14 10.88 11.04 505,895 +0.00(+0.00%)
Oct 06, 2015 11.24 11.29 11.03 11.04 417,848 -0.19(-1.69%)
Oct 05, 2015 11.18 11.25 11.09 11.23 279,048 +0.15(+1.35%)
Oct 02, 2015 10.82 11.09 10.78 11.08 350,417 +0.20(+1.84%)
Oct 01, 2015 10.96 11.05 10.80 10.88 437,045 -0.15(-1.36%)
Sep 30, 2015 11.08 11.23 10.99 11.03 501,894 +0.02(+0.18%)
Sep 29, 2015 11.06 11.16 10.86 11.01 464,606 -0.04(-0.36%)
Sep 28, 2015 11.40 11.50 10.98 11.05 548,151 -0.34(-2.99%)
Sep 25, 2015 11.64 11.67 11.39 11.39 578,497 -0.22(-1.89%)
Sep 24, 2015 11.45 11.64 11.45 11.61 594,487 +0.03(+0.26%)
Sep 23, 2015 11.56 11.63 11.47 11.58 426,028 +0.06(+0.52%)
Sep 22, 2015 11.46 11.55 11.41 11.52 632,560 -0.02(-0.17%)
Sep 21, 2015 11.27 11.60 11.27 11.54 647,390 +0.27(+2.40%)
Sep 18, 2015 11.27 11.61 11.23 11.27 861,678 -0.15(-1.31%)
Sep 17, 2015 11.32 11.53 11.31 11.42 384,417 +0.08(+0.71%)
Sep 16, 2015 11.31 11.41 11.24 11.34 309,867 -0.03(-0.26%)
Sep 15, 2015 11.30 11.49 11.26 11.37 336,725 +0.00(+0.00%)
Sep 14, 2015 11.36 11.43 11.29 11.37 289,571 +0.05(+0.44%)
Sep 11, 2015 11.16 11.35 11.15 11.32 390,029 +0.05(+0.44%)
Sep 10, 2015 11.18 11.43 11.18 11.27 289,707 -0.03(-0.27%)
Sep 09, 2015 11.45 11.52 11.28 11.30 716,890 -0.14(-1.22%)
Sep 08, 2015 11.42 11.51 11.35 11.44 387,441 +0.16(+1.42%)
Sep 04, 2015 11.04 11.28 11.28 11.28 366,100 +0.10(+0.89%)
Sep 03, 2015 11.24 11.43 11.14 11.18 299,405 -0.10(-0.89%)
Sep 02, 2015 11.02 11.30 11.02 11.28 419,949 +0.27(+2.45%)
Sep 01, 2015 11.07 11.21 10.97 11.01 684,944 -0.22(-1.96%)
Aug 31, 2015 11.50 11.60 11.22 11.23 478,422 -0.25(-2.18%)
Aug 28, 2015 11.55 11.60 11.38 11.48 646,587 -0.05(-0.43%)
Aug 27, 2015 11.48 11.61 11.39 11.53 810,890 +0.08(+0.70%)
Aug 26, 2015 11.50 11.56 11.16 11.45 550,599 +0.21(+1.87%)
Aug 25, 2015 11.44 11.52 11.24 11.24 607,169 +0.12(+1.08%)
Aug 24, 2015 11.13 11.54 11.07 11.12 1,160,485 -0.69(-5.84%)
Aug 21, 2015 11.75 12.07 11.73 11.81 665,680 -0.22(-1.83%)
Aug 20, 2015 12.24 12.50 12.03 12.03 541,498 -0.40(-3.22%)
Aug 19, 2015 12.31 12.47 12.22 12.43 426,987 +0.08(+0.65%)
Aug 18, 2015 12.60 12.60 12.33 12.35 454,658 -0.21(-1.67%)
Aug 17, 2015 12.29 12.57 12.29 12.56 509,052 +0.11(+0.88%)
Aug 14, 2015 12.31 12.49 12.25 12.45 322,143 +0.08(+0.65%)
Aug 13, 2015 12.19 12.47 12.14 12.37 498,184 +0.26(+2.15%)
Aug 12, 2015 12.07 12.17 11.94 12.11 468,406 -0.04(-0.33%)
Aug 11, 2015 12.07 12.21 11.88 12.15 483,272 +0.08(+0.66%)
Aug 10, 2015 12.52 12.60 11.99 12.07 654,259 -0.35(-2.82%)
Aug 07, 2015 12.30 12.45 12.16 12.42 457,309 +0.04(+0.32%)
Aug 06, 2015 12.60 12.66 12.24 12.38 620,351 -0.14(-1.12%)
Aug 05, 2015 12.75 12.77 12.41 12.52 773,154 -0.18(-1.42%)
Aug 04, 2015 11.84 12.80 11.57 12.70 2,147,752 +0.10(+0.79%)
Aug 03, 2015 12.23 12.63 11.90 12.60 2,871,231 +0.84(+7.14%)
Jul 31, 2015 11.66 11.84 11.54 11.76 478,689 +0.16(+1.38%)
Jul 30, 2015 11.35 11.75 11.32 11.60 453,635 +0.19(+1.67%)
Jul 29, 2015 11.37 11.50 11.32 11.41 384,138 +0.06(+0.53%)
Jul 28, 2015 11.32 11.36 11.00 11.35 487,171 +0.02(+0.18%)
Jul 27, 2015 11.31 11.47 11.24 11.33 369,399 -0.07(-0.61%)
Jul 24, 2015 11.55 11.57 11.38 11.40 494,455 -0.11(-0.96%)
Jul 23, 2015 11.81 11.81 11.50 11.51 311,445 -0.24(-2.04%)
Jul 22, 2015 11.68 11.82 11.67 11.75 302,939 +0.08(+0.69%)
Jul 21, 2015 11.74 11.76 11.55 11.67 264,027 -0.02(-0.17%)
Jul 20, 2015 11.71 11.90 11.65 11.69 362,204 -0.02(-0.17%)
Jul 17, 2015 11.84 11.87 11.67 11.71 257,399 -0.13(-1.10%)
Jul 16, 2015 11.74 11.86 11.71 11.84 291,382 +0.07(+0.59%)
Jul 15, 2015 12.00 12.03 11.75 11.77 321,770 -0.24(-2.00%)
Jul 14, 2015 12.04 12.12 12.00 12.01 513,984 -0.08(-0.66%)
Jul 13, 2015 11.92 12.14 11.82 12.09 709,677 +0.27(+2.28%)
Jul 10, 2015 11.72 11.86 11.60 11.82 404,603 +0.23(+1.98%)
Jul 09, 2015 11.49 11.61 11.46 11.59 463,974 +0.20(+1.76%)
Jul 08, 2015 11.59 11.64 11.30 11.39 590,277 -0.28(-2.40%)
Jul 07, 2015 11.58 11.69 11.45 11.67 607,474 +0.12(+1.04%)
Jul 06, 2015 11.44 11.64 11.36 11.55 540,863 +0.04(+0.35%)
Jul 02, 2015 11.69 11.51 11.51 11.51 413,000 -0.17(-1.46%)
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.