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, 2008 2.790 2.910 2.750 2.840 739,029 +0.09(+3.27%)
Jun 27, 2008 3.000 3.045 2.750 2.750 1,921,957 -0.21(-7.09%)
Jun 26, 2008 3.170 3.170 2.920 2.960 736,423 -0.25(-7.79%)
Jun 25, 2008 3.140 3.230 3.080 3.210 665,669 +0.07(+2.23%)
Jun 24, 2008 3.130 3.220 3.020 3.140 613,954 -0.05(-1.57%)
Jun 23, 2008 3.320 3.380 3.130 3.190 677,946 -0.12(-3.63%)
Jun 20, 2008 3.290 3.450 3.210 3.310 1,546,476 -0.35(-9.56%)
Jun 19, 2008 3.660 3.680 3.470 3.660 370,964 +0.00(+0.00%)
Jun 18, 2008 3.610 3.690 3.420 3.660 656,123 +0.00(+0.00%)
Jun 17, 2008 3.780 3.790 3.550 3.660 494,562 -0.12(-3.17%)
Jun 16, 2008 3.770 3.780 3.610 3.780 379,232 +0.00(+0.00%)
Jun 13, 2008 3.710 3.780 3.670 3.780 436,436 +0.12(+3.28%)
Jun 12, 2008 3.640 3.750 3.630 3.660 381,103 +0.04(+1.10%)
Jun 11, 2008 3.690 3.780 3.620 3.620 468,432 -0.09(-2.43%)
Jun 10, 2008 3.720 3.780 3.630 3.710 749,030 -0.01(-0.27%)
Jun 09, 2008 3.850 3.910 3.650 3.720 573,044 -0.14(-3.63%)
Jun 06, 2008 4.070 4.070 3.820 3.860 518,783 -0.24(-5.85%)
Jun 05, 2008 3.970 4.100 3.950 4.100 479,395 +0.13(+3.27%)
Jun 04, 2008 3.810 3.970 3.760 3.970 586,676 +0.00(+0.00%)
Jun 03, 2008 3.960 4.050 3.880 3.970 590,918 +0.02(+0.51%)
Jun 02, 2008 4.030 4.050 3.880 3.950 834,568 -0.11(-2.71%)
May 30, 2008 4.020 4.090 3.950 4.060 814,700 +0.05(+1.25%)
May 29, 2008 3.950 4.050 3.940 4.010 646,603 +0.03(+0.75%)
May 28, 2008 3.760 3.980 3.710 3.980 1,323,620 +0.24(+6.42%)
May 27, 2008 3.530 3.760 3.500 3.740 1,243,833 +0.20(+5.65%)
May 26, 2008 3.450 3.560 3.390 3.540 816,857 +0.00(+0.00%)
May 23, 2008 3.450 3.560 3.390 3.540 816,857 +0.04(+1.14%)
May 22, 2008 3.480 3.620 3.480 3.500 813,986 -0.01(-0.28%)
May 21, 2008 3.570 3.600 3.430 3.510 887,243 -0.07(-1.96%)
May 20, 2008 3.800 3.830 3.540 3.580 714,551 -0.24(-6.28%)
May 19, 2008 3.950 3.950 3.800 3.820 543,636 -0.15(-3.78%)
May 16, 2008 3.960 4.060 3.800 3.970 1,156,505 +0.06(+1.53%)
May 15, 2008 3.680 4.080 3.660 3.910 1,690,291 +0.22(+5.96%)
May 14, 2008 3.700 3.740 3.650 3.690 692,064 -0.01(-0.27%)
May 13, 2008 3.700 3.760 3.660 3.700 744,926 +0.01(+0.27%)
May 12, 2008 3.400 3.760 3.400 3.690 737,284 +0.32(+9.50%)
May 09, 2008 3.550 3.600 3.350 3.370 873,955 -0.25(-6.91%)
May 08, 2008 3.300 3.800 3.250 3.620 3,118,611 +0.32(+9.70%)
May 07, 2008 3.230 3.390 3.230 3.300 968,497 +0.08(+2.48%)
May 06, 2008 3.210 3.280 3.170 3.220 848,688 -0.05(-1.53%)
May 05, 2008 3.270 3.280 3.190 3.270 774,793 +0.08(+2.51%)
May 02, 2008 3.370 3.390 3.190 3.190 675,522 -0.15(-4.49%)
May 01, 2008 3.180 3.380 3.140 3.340 957,056 +0.19(+6.03%)
Apr 30, 2008 3.400 3.440 3.150 3.150 1,220,531 -0.02(-0.63%)
Apr 29, 2008 3.200 3.210 3.150 3.170 368,780 +0.01(+0.32%)
Apr 28, 2008 3.140 3.180 3.120 3.160 571,820 +0.01(+0.32%)
Apr 25, 2008 3.160 3.180 3.060 3.150 263,235 +0.00(+0.00%)
Apr 24, 2008 3.020 3.150 3.010 3.150 529,478 +0.14(+4.65%)
Apr 23, 2008 3.050 3.080 3.000 3.010 373,148 -0.02(-0.66%)
Apr 22, 2008 3.090 3.120 3.000 3.030 421,056 -0.11(-3.50%)
Apr 21, 2008 3.220 3.240 3.120 3.140 573,621 -0.11(-3.38%)
Apr 18, 2008 3.200 3.260 3.120 3.250 508,019 +0.11(+3.50%)
Apr 17, 2008 3.100 3.150 3.090 3.140 399,533 +0.02(+0.64%)
Apr 16, 2008 3.080 3.180 3.050 3.120 861,190 +0.08(+2.63%)
Apr 15, 2008 3.030 3.100 2.960 3.040 623,863 +0.04(+1.33%)
Apr 14, 2008 2.990 3.020 2.950 3.000 355,736 +0.02(+0.67%)
Apr 11, 2008 2.980 3.120 2.970 2.980 368,013 -0.15(-4.79%)
Apr 10, 2008 3.090 3.140 3.030 3.130 569,907 +0.05(+1.62%)
Apr 09, 2008 3.020 3.090 3.000 3.080 1,165,236 +0.07(+2.33%)
Apr 08, 2008 2.970 3.050 2.970 3.010 289,348 +0.00(+0.00%)
Apr 07, 2008 3.030 3.080 2.990 3.010 668,713 +0.00(+0.00%)
Apr 04, 2008 3.050 3.050 2.970 3.010 514,194 +0.00(+0.00%)
Apr 03, 2008 3.010 3.060 3.000 3.010 477,124 -0.03(-0.99%)
Apr 02, 2008 3.050 3.070 2.990 3.040 391,974 -0.04(-1.30%)
Apr 01, 2008 3.040 3.080 3.000 3.080 703,766 +0.10(+3.36%)
Mar 31, 2008 2.910 3.000 2.900 2.980 399,966 +0.08(+2.76%)
Mar 28, 2008 3.000 3.020 2.900 2.900 247,284 -0.10(-3.33%)
Mar 27, 2008 3.140 3.140 2.990 3.000 392,334 -0.13(-4.15%)
Mar 26, 2008 3.110 3.140 2.960 3.130 324,879 -0.06(-1.88%)
Mar 25, 2008 3.090 3.190 3.010 3.190 637,028 +0.14(+4.59%)
Mar 24, 2008 3.000 3.060 2.960 3.050 513,393 +0.05(+1.67%)
Mar 21, 2008 3.000 3.010 2.800 3.000 1,489,363 +0.00(+0.00%)
Mar 20, 2008 3.000 3.010 2.800 3.000 1,489,363 +0.10(+3.45%)
Mar 19, 2008 2.990 3.000 2.840 2.900 571,863 -0.04(-1.36%)
Mar 18, 2008 2.650 2.960 2.620 2.940 596,879 +0.35(+13.51%)
Mar 17, 2008 2.770 2.770 2.500 2.590 885,015 -0.18(-6.50%)
Mar 14, 2008 2.970 3.000 2.750 2.770 827,382 -0.20(-6.73%)
Mar 13, 2008 2.960 3.010 2.950 2.970 505,176 -0.01(-0.34%)
Mar 12, 2008 3.040 3.040 2.970 2.980 561,579 -0.06(-1.97%)
Mar 11, 2008 3.070 3.070 2.940 3.040 635,906 +0.04(+1.33%)
Mar 10, 2008 3.070 3.070 2.950 3.000 655,268 -0.02(-0.66%)
Mar 07, 2008 2.970 3.030 2.950 3.020 532,060 +0.05(+1.68%)
Mar 06, 2008 3.120 3.120 2.970 2.970 507,723 -0.17(-5.41%)
Mar 05, 2008 3.020 3.140 3.000 3.140 400,356 +0.14(+4.67%)
Mar 04, 2008 3.010 3.050 2.980 3.000 534,728 -0.01(-0.33%)
Mar 03, 2008 3.120 3.160 3.010 3.010 446,668 -0.11(-3.53%)
Feb 29, 2008 3.010 3.130 3.010 3.120 556,951 +0.07(+2.30%)
Feb 28, 2008 3.180 3.180 3.050 3.050 502,722 -0.15(-4.69%)
Feb 27, 2008 3.270 3.280 3.180 3.200 519,339 -0.11(-3.32%)
Feb 26, 2008 3.140 3.310 3.110 3.310 762,140 +0.15(+4.75%)
Feb 25, 2008 3.040 3.160 3.000 3.160 725,348 +0.11(+3.61%)
Feb 22, 2008 3.030 3.080 2.980 3.050 649,984 +0.04(+1.33%)
Feb 21, 2008 3.130 3.180 3.010 3.010 513,230 -0.11(-3.53%)
Feb 20, 2008 3.040 3.120 3.000 3.120 364,984 +0.07(+2.30%)
Feb 19, 2008 3.040 3.130 3.000 3.050 1,188,017 +0.06(+2.01%)
Feb 18, 2008 3.030 3.070 2.970 2.990 857,960 +0.00(+0.00%)
Feb 15, 2008 3.030 3.070 2.970 2.990 857,960 -0.04(-1.32%)
Feb 14, 2008 3.190 3.252 3.000 3.030 1,661,500 -0.55(-15.36%)
Feb 13, 2008 3.500 3.580 3.150 3.580 856,379 +0.15(+4.37%)
Feb 12, 2008 3.150 3.440 3.130 3.430 501,334 +0.31(+9.94%)
Feb 11, 2008 3.060 3.180 3.050 3.120 355,265 +0.07(+2.30%)
Feb 08, 2008 3.080 3.190 3.010 3.050 621,633 -0.03(-0.97%)
Feb 07, 2008 3.040 3.190 3.030 3.080 581,848 +0.03(+0.98%)
Feb 06, 2008 3.140 3.280 3.040 3.050 406,697 -0.03(-0.97%)
Feb 05, 2008 3.220 3.290 3.080 3.080 535,861 -0.21(-6.38%)
Feb 04, 2008 3.460 3.470 3.290 3.290 215,555 -0.17(-4.91%)
Feb 01, 2008 3.410 3.460 3.310 3.460 325,294 +0.07(+2.06%)
Jan 31, 2008 3.410 3.490 3.270 3.390 463,999 -0.03(-0.88%)
Jan 30, 2008 3.280 3.420 3.230 3.420 454,071 +0.12(+3.64%)
Jan 29, 2008 3.350 3.400 3.230 3.300 712,264 -0.02(-0.60%)
Jan 28, 2008 3.290 3.410 3.150 3.320 258,130 +0.03(+0.91%)
Jan 25, 2008 3.340 3.550 3.200 3.290 651,850 -0.03(-0.90%)
Jan 24, 2008 3.230 3.330 3.170 3.320 728,854 +0.12(+3.75%)
Jan 23, 2008 2.990 3.300 2.955 3.200 1,052,823 +0.15(+4.92%)
Jan 22, 2008 2.900 3.100 2.830 3.050 1,124,678 +0.02(+0.66%)
Jan 21, 2008 2.920 3.060 2.920 3.030 893,631 +0.00(+0.00%)
Jan 18, 2008 2.920 3.060 2.920 3.030 893,631 +0.02(+0.66%)
Jan 17, 2008 3.010 3.090 2.970 3.010 587,202 +0.00(+0.00%)
Jan 16, 2008 2.980 3.100 2.940 3.010 681,554 +0.03(+1.01%)
Jan 15, 2008 2.960 3.020 2.930 2.980 663,676 +0.02(+0.68%)
Jan 14, 2008 3.100 3.100 2.920 2.960 889,638 -0.05(-1.66%)
Jan 11, 2008 3.110 3.210 3.000 3.010 886,289 -0.07(-2.27%)
Jan 10, 2008 3.220 3.230 2.960 3.080 1,308,327 -0.17(-5.23%)
Jan 09, 2008 3.260 3.340 3.200 3.250 736,980 -0.03(-0.91%)
Jan 08, 2008 3.290 3.540 3.250 3.280 817,041 -0.02(-0.61%)
Jan 07, 2008 3.140 3.310 3.100 3.300 954,200 +0.18(+5.77%)
Jan 04, 2008 3.420 3.430 3.110 3.120 1,070,988 -0.31(-9.04%)
Jan 03, 2008 3.600 3.650 3.420 3.430 650,414 -0.13(-3.65%)
Jan 02, 2008 3.820 3.820 3.510 3.560 1,059,949 -0.19(-5.07%)
Jan 01, 2008 3.770 3.800 3.735 3.750 362,730 +0.00(+0.00%)
Dec 31, 2007 3.770 3.800 3.735 3.750 362,730 -0.07(-1.83%)
Dec 28, 2007 4.000 4.020 3.770 3.820 581,483 -0.14(-3.54%)
Dec 27, 2007 4.220 4.220 3.930 3.960 386,499 -0.26(-6.16%)
Dec 26, 2007 4.000 4.230 3.960 4.220 370,261 +0.19(+4.71%)
Dec 24, 2007 4.070 4.090 4.020 4.030 171,598 -0.04(-0.98%)
Dec 21, 2007 4.130 4.140 3.970 4.070 965,873 +0.03(+0.74%)
Dec 20, 2007 3.920 4.040 3.840 4.040 650,568 +0.17(+4.39%)
Dec 19, 2007 3.820 3.950 3.780 3.870 386,440 +0.05(+1.31%)
Dec 18, 2007 3.840 3.930 3.770 3.820 499,623 +0.06(+1.60%)
Dec 17, 2007 3.920 3.960 3.750 3.760 424,107 -0.18(-4.57%)
Dec 14, 2007 4.010 4.090 3.920 3.940 421,380 -0.12(-2.96%)
Dec 13, 2007 4.010 4.120 3.990 4.060 272,973 +0.04(+1.00%)
Dec 12, 2007 4.090 4.180 3.940 4.020 651,251 +0.05(+1.26%)
Dec 11, 2007 4.170 4.245 3.950 3.970 639,736 -0.21(-5.02%)
Dec 10, 2007 4.340 4.360 4.150 4.180 534,937 -0.18(-4.13%)
Dec 07, 2007 4.100 4.420 4.070 4.360 625,261 +0.26(+6.34%)
Dec 06, 2007 4.150 4.150 4.040 4.100 692,357 -0.05(-1.20%)
Dec 05, 2007 4.070 4.210 4.040 4.150 440,981 +0.15(+3.75%)
Dec 04, 2007 3.900 4.070 3.900 4.000 435,166 +0.07(+1.78%)
Dec 03, 2007 4.070 4.220 3.920 3.930 376,025 -0.17(-4.15%)
Nov 30, 2007 4.220 4.250 4.060 4.100 456,085 -0.06(-1.44%)
Nov 29, 2007 4.120 4.210 4.060 4.160 362,069 +0.04(+0.97%)
Nov 28, 2007 3.850 4.190 3.800 4.120 754,849 +0.31(+8.14%)
Nov 27, 2007 3.790 3.850 3.760 3.810 294,581 +0.01(+0.26%)
Nov 26, 2007 3.950 3.962 3.770 3.800 364,201 -0.15(-3.80%)
Nov 23, 2007 3.790 3.970 3.750 3.950 167,927 +0.20(+5.33%)
Nov 21, 2007 3.800 3.850 3.730 3.750 337,956 -0.11(-2.85%)
Nov 20, 2007 3.950 3.974 3.800 3.860 410,490 -0.10(-2.53%)
Nov 19, 2007 4.060 4.060 3.930 3.960 593,088 -0.15(-3.65%)
Nov 16, 2007 4.050 4.140 3.960 4.110 555,080 +0.07(+1.73%)
Nov 15, 2007 4.060 4.110 4.000 4.040 238,742 -0.05(-1.22%)
Nov 14, 2007 4.170 4.170 4.040 4.090 353,343 -0.07(-1.68%)
Nov 13, 2007 4.090 4.160 4.060 4.160 493,023 +0.10(+2.46%)
Nov 12, 2007 4.080 4.160 4.000 4.060 369,108 -0.02(-0.49%)
Nov 09, 2007 4.160 4.230 4.010 4.080 503,771 -0.12(-2.86%)
Nov 08, 2007 4.220 4.300 4.120 4.200 441,205 +0.04(+0.96%)
Nov 07, 2007 4.160 4.290 4.130 4.160 665,125 -0.06(-1.42%)
Nov 06, 2007 4.190 4.310 4.100 4.220 839,114 +0.03(+0.72%)
Nov 05, 2007 4.460 4.460 4.070 4.190 1,407,011 -0.33(-7.30%)
Nov 02, 2007 4.510 4.800 4.500 4.520 698,342 +0.07(+1.57%)
Nov 01, 2007 4.680 4.680 4.410 4.450 2,356,394 -0.37(-7.68%)
Oct 31, 2007 4.790 4.870 4.700 4.820 953,947 +0.04(+0.84%)
Oct 30, 2007 4.810 4.835 4.700 4.780 564,215 -0.04(-0.83%)
Oct 29, 2007 4.820 4.860 4.740 4.820 536,059 +0.03(+0.63%)
Oct 26, 2007 4.760 4.890 4.670 4.790 348,242 +0.09(+1.91%)
Oct 25, 2007 4.910 4.940 4.670 4.700 499,856 -0.19(-3.89%)
Oct 24, 2007 4.930 4.980 4.690 4.890 747,968 -0.09(-1.81%)
Oct 23, 2007 4.840 4.990 4.800 4.980 1,028,536 +0.20(+4.18%)
Oct 22, 2007 4.700 4.780 4.620 4.780 459,700 +0.02(+0.42%)
Oct 19, 2007 4.890 4.900 4.740 4.760 841,730 -0.14(-2.86%)
Oct 18, 2007 4.810 4.900 4.710 4.900 880,528 +0.07(+1.45%)
Oct 17, 2007 4.770 4.830 4.650 4.830 813,165 +0.08(+1.68%)
Oct 16, 2007 4.640 4.750 4.610 4.750 638,136 +0.09(+1.93%)
Oct 15, 2007 4.790 4.790 4.610 4.660 482,487 -0.10(-2.10%)
Oct 12, 2007 4.690 4.790 4.670 4.760 959,855 +0.07(+1.49%)
Oct 11, 2007 4.760 4.790 4.600 4.690 777,749 -0.06(-1.26%)
Oct 10, 2007 4.520 4.870 4.450 4.750 2,126,127 +0.24(+5.32%)
Oct 09, 2007 4.440 4.520 4.410 4.510 350,094 +0.06(+1.35%)
Oct 08, 2007 4.390 4.450 4.330 4.450 324,456 +0.05(+1.14%)
Oct 05, 2007 4.370 4.440 4.330 4.400 638,438 +0.08(+1.85%)
Oct 04, 2007 4.310 4.330 4.240 4.320 207,894 +0.03(+0.70%)
Oct 03, 2007 4.210 4.300 4.200 4.290 281,544 +0.05(+1.18%)
Oct 02, 2007 4.180 4.290 4.160 4.240 434,497 +0.04(+0.95%)
Oct 01, 2007 4.000 4.200 4.000 4.200 669,105 +0.20(+5.00%)
Sep 28, 2007 4.100 4.150 4.000 4.000 410,177 -0.11(-2.68%)
Sep 27, 2007 4.030 4.140 3.980 4.110 438,017 +0.09(+2.24%)
Sep 26, 2007 4.050 4.130 4.000 4.020 448,153 -0.01(-0.25%)
Sep 25, 2007 4.050 4.130 4.020 4.030 628,931 -0.03(-0.74%)
Sep 24, 2007 4.180 4.230 4.040 4.060 522,593 -0.11(-2.64%)
Sep 21, 2007 4.110 4.280 4.070 4.170 1,097,463 +0.10(+2.46%)
Sep 20, 2007 4.130 4.240 4.050 4.070 660,263 -0.08(-1.93%)
Sep 19, 2007 4.130 4.350 4.090 4.150 1,038,635 +0.05(+1.22%)
Sep 18, 2007 3.920 4.120 3.850 4.100 970,623 +0.22(+5.67%)
Sep 17, 2007 3.850 3.950 3.830 3.880 906,517 +0.07(+1.84%)
Sep 14, 2007 3.800 3.820 3.750 3.810 217,990 -0.03(-0.78%)
Sep 13, 2007 3.780 3.885 3.750 3.840 448,844 +0.06(+1.59%)
Sep 12, 2007 3.870 3.870 3.760 3.780 309,093 -0.06(-1.56%)
Sep 11, 2007 3.780 3.890 3.760 3.840 755,102 +0.06(+1.59%)
Sep 10, 2007 3.880 3.950 3.760 3.780 5,827,884 -0.08(-2.07%)
Sep 07, 2007 3.890 3.890 3.850 3.860 386,050 -0.10(-2.53%)
Sep 06, 2007 3.910 3.970 3.900 3.960 461,244 +0.06(+1.54%)
Sep 05, 2007 3.950 3.960 3.860 3.900 517,822 -0.08(-2.01%)
Sep 04, 2007 3.840 4.000 3.799 3.980 791,950 +0.12(+3.11%)
Aug 31, 2007 3.890 3.900 3.840 3.860 173,770 +0.02(+0.52%)
Aug 30, 2007 3.840 3.890 3.810 3.840 196,671 -0.04(-1.03%)
Aug 29, 2007 3.840 3.880 3.810 3.880 268,625 +0.07(+1.84%)
Aug 28, 2007 3.920 3.960 3.800 3.810 337,692 -0.09(-2.31%)
Aug 27, 2007 4.000 4.000 3.880 3.900 314,743 -0.12(-2.99%)
Aug 24, 2007 3.980 4.020 3.920 4.020 297,177 +0.03(+0.75%)
Aug 23, 2007 4.100 4.100 3.980 3.990 251,164 -0.07(-1.72%)
Aug 22, 2007 3.990 4.150 3.980 4.060 419,236 +0.11(+2.78%)
Aug 21, 2007 3.960 4.060 3.950 3.950 213,708 -0.03(-0.75%)
Aug 20, 2007 4.140 4.140 3.830 3.980 342,561 -0.14(-3.40%)
Aug 17, 2007 4.140 4.180 3.960 4.120 1,440,719 +0.14(+3.52%)
Aug 16, 2007 3.750 3.980 3.560 3.980 883,081 +0.19(+5.01%)
Aug 15, 2007 3.880 3.940 3.750 3.790 504,204 -0.08(-2.07%)
Aug 14, 2007 4.050 4.080 3.860 3.870 605,455 -0.19(-4.68%)
Aug 13, 2007 4.120 4.130 3.910 4.060 832,344 -0.01(-0.25%)
Aug 10, 2007 3.670 4.090 3.670 4.070 1,682,764 +0.25(+6.54%)
Aug 09, 2007 3.770 3.900 3.700 3.820 1,460,728 -0.03(-0.78%)
Aug 08, 2007 3.930 4.040 3.790 3.850 1,742,376 -0.04(-1.03%)
Aug 07, 2007 4.010 4.030 3.870 3.890 943,816 -0.12(-2.99%)
Aug 06, 2007 3.910 4.110 3.700 4.010 1,835,915 +0.08(+2.04%)
Aug 03, 2007 3.910 4.110 3.910 3.930 1,210,085 -0.18(-4.38%)
Aug 02, 2007 4.060 4.220 4.020 4.110 1,156,077 +0.05(+1.23%)
Aug 01, 2007 4.300 4.300 4.010 4.060 1,564,704 +0.06(+1.50%)
Jul 31, 2007 4.060 4.088 3.990 4.000 977,286 -0.05(-1.23%)
Jul 30, 2007 4.100 4.260 3.890 4.050 1,315,955 -0.05(-1.22%)
Jul 27, 2007 4.190 4.200 4.100 4.100 696,070 -0.12(-2.84%)
Jul 26, 2007 4.320 4.330 4.060 4.220 971,835 -0.17(-3.87%)
Jul 25, 2007 4.380 4.440 4.310 4.390 897,897 +0.03(+0.69%)
Jul 24, 2007 4.300 4.380 4.300 4.360 695,519 +0.00(+0.00%)
Jul 23, 2007 4.320 4.400 4.300 4.360 585,504 +0.04(+0.93%)
Jul 20, 2007 4.440 4.460 4.300 4.320 809,203 -0.13(-2.92%)
Jul 19, 2007 4.430 4.450 4.410 4.450 250,526 +0.04(+0.91%)
Jul 18, 2007 4.430 4.440 4.380 4.410 423,098 -0.04(-0.90%)
Jul 17, 2007 4.500 4.550 4.430 4.450 1,752,387 -0.07(-1.55%)
Jul 16, 2007 4.590 4.590 4.510 4.520 544,247 -0.07(-1.53%)
Jul 13, 2007 4.600 4.660 4.530 4.590 1,056,052 -0.03(-0.65%)
Jul 12, 2007 4.630 4.640 4.560 4.620 785,454 +0.00(+0.00%)
Jul 11, 2007 4.480 4.630 4.480 4.620 959,690 +0.13(+2.90%)
Jul 10, 2007 4.520 4.660 4.480 4.490 1,379,253 -0.06(-1.32%)
Jul 09, 2007 4.560 4.600 4.520 4.550 883,002 -0.01(-0.22%)
Jul 06, 2007 4.490 4.600 4.490 4.560 611,131 +0.04(+0.88%)
Jul 05, 2007 4.440 4.520 4.410 4.520 901,956 +0.07(+1.57%)
Jul 03, 2007 4.440 4.470 4.430 4.450 376,900 +0.00(+0.00%)
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.