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, 2005 5.200 5.300 4.940 5.000 551,939 -0.20(-3.85%)
Jun 29, 2005 5.120 5.800 4.960 5.200 943,184 +0.12(+2.36%)
Jun 28, 2005 4.630 5.100 4.620 5.080 1,866,178 +0.40(+8.55%)
Jun 27, 2005 4.730 4.800 4.560 4.680 1,458,717 -0.07(-1.47%)
Jun 24, 2005 4.460 4.840 4.400 4.750 8,402,645 +0.31(+6.98%)
Jun 23, 2005 4.600 4.750 4.350 4.440 1,125,795 -0.03(-0.67%)
Jun 22, 2005 4.400 4.510 4.360 4.470 209,368 -0.03(-0.67%)
Jun 21, 2005 4.620 4.650 4.370 4.500 612,709 -0.15(-3.23%)
Jun 20, 2005 4.750 4.790 4.560 4.650 470,041 -0.10(-2.11%)
Jun 17, 2005 4.740 4.770 4.630 4.750 380,761 +0.01(+0.21%)
Jun 16, 2005 4.720 4.750 4.510 4.740 342,428 +0.09(+1.94%)
Jun 15, 2005 4.600 4.750 4.390 4.650 1,038,451 +0.15(+3.33%)
Jun 14, 2005 4.600 4.720 4.400 4.500 362,746 -0.10(-2.17%)
Jun 13, 2005 4.310 4.640 4.310 4.600 594,411 +0.25(+5.75%)
Jun 10, 2005 4.300 4.400 4.250 4.350 331,087 +0.02(+0.46%)
Jun 09, 2005 4.250 4.340 4.200 4.330 449,963 +0.03(+0.70%)
Jun 08, 2005 4.340 4.350 4.200 4.300 491,506 -0.02(-0.46%)
Jun 07, 2005 4.350 4.400 4.210 4.320 1,396,233 +0.14(+3.35%)
Jun 06, 2005 4.010 4.240 4.010 4.180 500,398 +0.04(+0.97%)
Jun 03, 2005 3.980 4.150 3.980 4.140 1,289,988 +0.15(+3.76%)
Jun 02, 2005 4.080 4.140 3.990 3.990 197,377 -0.05(-1.24%)
Jun 01, 2005 3.970 4.050 3.970 4.040 715,534 +0.07(+1.76%)
May 31, 2005 4.000 4.020 3.800 3.970 740,549 +0.04(+1.02%)
May 27, 2005 3.920 3.966 3.860 3.930 54,032 -0.02(-0.51%)
May 26, 2005 3.900 3.960 3.790 3.950 129,800 +0.05(+1.28%)
May 25, 2005 3.750 3.950 3.700 3.900 295,997 -0.05(-1.27%)
May 24, 2005 3.980 3.980 3.700 3.950 586,000 +0.00(+0.00%)
May 23, 2005 4.000 4.140 3.900 3.950 812,760 +0.00(+0.00%)
May 20, 2005 3.850 3.980 3.850 3.950 428,901 +0.12(+3.13%)
May 19, 2005 3.900 3.900 3.780 3.830 1,050,875 -0.07(-1.79%)
May 18, 2005 3.790 3.900 3.650 3.900 426,300 +0.13(+3.45%)
May 17, 2005 3.870 3.874 3.660 3.770 151,961 -0.12(-3.08%)
May 16, 2005 3.970 4.000 3.500 3.890 328,671 +0.04(+1.04%)
May 13, 2005 4.070 4.070 3.750 3.850 147,627 -0.09(-2.28%)
May 12, 2005 4.100 4.220 3.750 3.940 316,952 -0.16(-3.90%)
May 11, 2005 4.120 4.400 4.000 4.100 160,818 +0.00(+0.00%)
May 10, 2005 4.150 4.400 3.750 4.100 339,894 -0.02(-0.49%)
May 09, 2005 4.160 4.240 4.120 4.120 97,666 -0.01(-0.24%)
May 06, 2005 4.250 4.390 4.100 4.130 196,500 -0.02(-0.48%)
May 05, 2005 4.300 4.300 4.100 4.150 111,651 -0.05(-1.19%)
May 04, 2005 4.390 4.420 4.200 4.200 553,814 -0.13(-3.00%)
May 03, 2005 4.220 4.350 4.220 4.330 206,510 +0.13(+3.10%)
May 02, 2005 4.100 4.200 4.000 4.200 1,191,017 +0.15(+3.70%)
Apr 29, 2005 4.130 4.130 3.520 4.050 2,515,276 -0.10(-2.41%)
Apr 28, 2005 4.310 4.310 4.100 4.150 808,737 -0.15(-3.49%)
Apr 27, 2005 4.370 4.370 4.290 4.300 289,254 -0.07(-1.60%)
Apr 26, 2005 4.380 4.380 4.330 4.370 149,814 -0.01(-0.23%)
Apr 25, 2005 4.360 4.400 4.350 4.380 259,099 +0.06(+1.39%)
Apr 22, 2005 4.260 4.380 4.250 4.320 385,745 +0.03(+0.70%)
Apr 21, 2005 4.380 4.480 4.230 4.290 791,270 -0.11(-2.50%)
Apr 20, 2005 4.600 4.620 4.370 4.400 307,623 -0.22(-4.76%)
Apr 19, 2005 4.650 4.680 4.600 4.620 758,867 -0.03(-0.65%)
Apr 18, 2005 4.650 4.700 4.550 4.650 286,827 +0.00(+0.00%)
Apr 15, 2005 4.710 4.710 4.600 4.650 40,507 -0.06(-1.27%)
Apr 14, 2005 4.600 4.710 4.580 4.710 68,703 +0.06(+1.29%)
Apr 13, 2005 4.700 4.720 4.600 4.650 30,117 -0.03(-0.64%)
Apr 12, 2005 4.780 4.780 4.650 4.680 415,553 -0.09(-1.89%)
Apr 11, 2005 4.740 4.790 4.680 4.770 114,073 +0.04(+0.85%)
Apr 08, 2005 4.700 4.780 4.670 4.730 511,201 +0.23(+5.11%)
Apr 07, 2005 4.500 4.530 4.470 4.500 258,914 +0.01(+0.22%)
Apr 06, 2005 4.610 4.650 4.490 4.490 183,814 -0.16(-3.44%)
Apr 05, 2005 4.540 4.700 4.510 4.650 161,409 +0.10(+2.20%)
Apr 04, 2005 4.690 4.700 4.550 4.550 93,945 -0.14(-2.99%)
Apr 01, 2005 4.750 4.800 4.618 4.690 602,146 -0.06(-1.26%)
Mar 31, 2005 4.720 4.750 4.610 4.750 478,878 +0.00(+0.00%)
Mar 30, 2005 4.650 4.750 4.650 4.750 111,446 +0.10(+2.15%)
Mar 29, 2005 4.770 4.780 4.620 4.650 2,269,012 -0.10(-2.11%)
Mar 28, 2005 4.790 4.800 4.600 4.750 111,074 +0.01(+0.21%)
Mar 24, 2005 4.800 4.810 4.600 4.740 874,537 -0.06(-1.25%)
Mar 23, 2005 4.900 4.920 4.800 4.800 385,536 -0.07(-1.44%)
Mar 22, 2005 4.910 4.910 4.840 4.870 325,300 -0.03(-0.61%)
Mar 21, 2005 4.860 4.920 4.800 4.900 701,283 +0.05(+1.03%)
Mar 18, 2005 4.740 4.860 4.720 4.850 816,481 +0.15(+3.19%)
Mar 17, 2005 4.630 4.750 4.620 4.700 247,886 +0.08(+1.73%)
Mar 16, 2005 4.640 4.650 4.580 4.620 175,639 +0.02(+0.43%)
Mar 15, 2005 4.630 4.710 4.600 4.600 526,856 -0.05(-1.08%)
Mar 14, 2005 4.640 4.670 4.500 4.650 229,846 +0.01(+0.22%)
Mar 11, 2005 4.520 4.640 4.450 4.640 145,591 +0.14(+3.11%)
Mar 10, 2005 4.650 4.680 4.450 4.500 1,168,044 -0.20(-4.26%)
Mar 09, 2005 4.920 4.920 4.600 4.700 395,504 -0.20(-4.08%)
Mar 08, 2005 4.930 4.950 4.830 4.900 78,876 +0.00(+0.00%)
Mar 07, 2005 4.950 4.950 4.810 4.900 189,184 -0.02(-0.41%)
Mar 04, 2005 4.850 4.930 4.800 4.920 934,364 +0.13(+2.71%)
Mar 03, 2005 4.800 4.800 4.750 4.790 147,739 +0.00(+0.00%)
Mar 02, 2005 4.720 4.850 4.700 4.790 1,325,357 +0.08(+1.70%)
Mar 01, 2005 4.710 4.730 4.690 4.710 992,784 +0.00(+0.00%)
Feb 28, 2005 4.680 4.750 4.660 4.710 252,598 +0.01(+0.21%)
Feb 25, 2005 4.680 4.700 4.590 4.700 149,499 +0.02(+0.43%)
Feb 24, 2005 4.370 4.700 4.360 4.680 941,954 +0.31(+7.09%)
Feb 23, 2005 4.410 4.410 4.320 4.370 574,978 -0.04(-0.91%)
Feb 22, 2005 4.700 4.710 4.320 4.410 715,411 -0.29(-6.17%)
Feb 18, 2005 4.850 4.880 4.500 4.700 1,673,642 -0.20(-4.08%)
Feb 17, 2005 4.820 4.940 4.800 4.900 751,298 +0.10(+2.08%)
Feb 16, 2005 4.850 4.850 4.800 4.800 194,993 -0.05(-1.03%)
Feb 15, 2005 4.940 4.940 4.760 4.850 320,535 -0.08(-1.62%)
Feb 14, 2005 4.930 4.990 4.920 4.930 398,731 +0.00(+0.00%)
Feb 11, 2005 4.970 4.980 4.930 4.930 338,533 -0.05(-1.00%)
Feb 10, 2005 4.840 5.000 4.830 4.980 906,133 +0.14(+2.89%)
Feb 09, 2005 4.880 4.890 4.750 4.840 317,789 -0.04(-0.82%)
Feb 08, 2005 4.950 5.000 4.710 4.880 731,482 -0.07(-1.31%)
Feb 07, 2005 4.750 4.980 4.730 4.945 2,705,469 +0.20(+4.11%)
Feb 04, 2005 4.750 4.870 4.700 4.750 3,559,015 +0.17(+3.71%)
Feb 03, 2005 4.510 4.600 4.510 4.580 1,440,390 -0.01(-0.22%)
Feb 02, 2005 4.310 4.590 4.300 4.590 947,520 +0.25(+5.76%)
Feb 01, 2005 4.390 4.420 4.330 4.340 506,413 -0.03(-0.69%)
Jan 31, 2005 4.260 4.370 4.130 4.370 698,712 +0.12(+2.82%)
Jan 28, 2005 4.360 4.360 4.230 4.250 135,243 -0.11(-2.52%)
Jan 27, 2005 4.350 4.420 4.300 4.360 393,930 +0.04(+0.93%)
Jan 26, 2005 4.460 4.480 4.250 4.320 1,157,986 -0.18(-4.00%)
Jan 25, 2005 4.590 4.600 4.470 4.500 642,561 -0.06(-1.32%)
Jan 24, 2005 4.590 4.640 4.500 4.560 87,235 +0.01(+0.22%)
Jan 21, 2005 4.560 4.600 4.500 4.550 540,163 -0.02(-0.44%)
Jan 20, 2005 4.650 4.650 4.510 4.570 239,001 -0.07(-1.51%)
Jan 19, 2005 4.690 4.750 4.600 4.640 788,341 -0.05(-1.07%)
Jan 18, 2005 4.800 4.800 4.620 4.690 622,996 -0.09(-1.88%)
Jan 14, 2005 4.680 4.800 4.680 4.780 2,951,859 +0.12(+2.58%)
Jan 13, 2005 4.550 4.750 4.520 4.660 971,569 +0.13(+2.87%)
Jan 12, 2005 4.450 4.550 4.400 4.530 156,938 +0.13(+2.95%)
Jan 11, 2005 4.450 4.480 4.350 4.400 83,327 -0.08(-1.79%)
Jan 10, 2005 4.490 4.520 4.450 4.480 1,900,869 +0.00(+0.00%)
Jan 07, 2005 4.280 4.480 4.260 4.480 412,265 +0.18(+4.19%)
Jan 06, 2005 4.450 4.500 4.220 4.300 175,144 +0.00(+0.00%)
Jan 05, 2005 4.250 4.350 4.140 4.300 205,842 -0.05(-1.15%)
Jan 04, 2005 4.400 4.480 4.300 4.350 280,290 -0.08(-1.81%)
Jan 03, 2005 4.500 4.530 4.350 4.430 990,091 -0.07(-1.56%)
Dec 31, 2004 4.600 4.600 4.450 4.500 695,300 -0.05(-1.10%)
Dec 30, 2004 4.400 4.650 4.390 4.550 1,556,900 +0.15(+3.41%)
Dec 29, 2004 4.400 4.420 4.380 4.400 137,000 +0.00(+0.00%)
Dec 28, 2004 4.370 4.410 4.320 4.400 242,200 +0.03(+0.69%)
Dec 27, 2004 4.390 4.390 4.350 4.370 59,600 -0.03(-0.68%)
Dec 23, 2004 4.400 4.480 4.330 4.400 139,500 +0.07(+1.62%)
Dec 22, 2004 4.490 4.490 4.330 4.330 146,500 -0.15(-3.35%)
Dec 21, 2004 4.270 4.500 4.260 4.480 294,100 +0.22(+5.16%)
Dec 20, 2004 4.300 4.320 4.230 4.260 309,900 -0.15(-3.40%)
Dec 17, 2004 4.230 4.410 4.200 4.410 618,000 +0.21(+5.00%)
Dec 16, 2004 4.110 4.200 4.000 4.200 565,400 +0.10(+2.44%)
Dec 15, 2004 4.220 4.300 4.000 4.100 511,900 -0.13(-3.07%)
Dec 14, 2004 4.260 4.330 4.220 4.230 193,700 -0.07(-1.63%)
Dec 13, 2004 4.360 4.360 4.300 4.300 261,700 -0.05(-1.15%)
Dec 10, 2004 4.380 4.500 4.350 4.350 779,800 -0.07(-1.58%)
Dec 09, 2004 4.360 4.460 4.320 4.420 337,600 +0.02(+0.45%)
Dec 08, 2004 4.450 4.460 4.360 4.400 529,700 -0.04(-0.90%)
Dec 07, 2004 4.480 4.490 4.430 4.440 624,200 -0.01(-0.22%)
Dec 06, 2004 4.400 4.450 4.370 4.450 234,000 -0.03(-0.67%)
Dec 03, 2004 4.530 4.530 4.200 4.480 1,450,900 -0.04(-0.99%)
Dec 02, 2004 4.460 4.560 4.460 4.525 5,576,200 +0.07(+1.46%)
Dec 01, 2004 4.380 4.500 4.380 4.460 304,900 +0.06(+1.36%)
Nov 30, 2004 4.490 4.490 4.360 4.400 111,400 -0.02(-0.45%)
Nov 29, 2004 4.750 4.750 4.400 4.420 224,500 -0.26(-5.56%)
Nov 26, 2004 4.650 4.700 4.580 4.680 119,100 +0.03(+0.65%)
Nov 24, 2004 4.500 4.690 4.450 4.650 419,300 +0.20(+4.49%)
Nov 23, 2004 4.460 4.490 4.420 4.450 225,400 +0.00(+0.00%)
Nov 22, 2004 4.500 4.510 4.430 4.450 184,500 -0.05(-1.11%)
Nov 19, 2004 4.600 4.600 4.500 4.500 201,300 -0.10(-2.17%)
Nov 18, 2004 4.500 4.600 4.450 4.600 451,200 +0.15(+3.37%)
Nov 17, 2004 4.310 4.500 4.300 4.450 796,800 +0.14(+3.25%)
Nov 16, 2004 4.320 4.320 4.280 4.310 286,300 +0.00(+0.00%)
Nov 15, 2004 4.310 4.320 4.300 4.310 314,600 -0.02(-0.46%)
Nov 12, 2004 4.400 4.400 4.250 4.330 327,000 -0.04(-0.92%)
Nov 11, 2004 4.260 4.450 4.260 4.370 1,054,800 +0.15(+3.55%)
Nov 10, 2004 4.160 4.220 3.950 4.220 456,400 +0.03(+0.72%)
Nov 09, 2004 4.240 4.320 4.140 4.190 1,450,600 +0.04(+0.96%)
Nov 08, 2004 4.000 4.280 3.960 4.150 1,814,000 +0.16(+4.01%)
Nov 05, 2004 3.740 4.000 3.740 3.990 1,202,500 +0.24(+6.40%)
Nov 04, 2004 3.430 3.800 3.420 3.750 1,720,900 +0.36(+10.62%)
Nov 03, 2004 3.320 3.400 3.320 3.390 454,000 +0.11(+3.35%)
Nov 02, 2004 3.310 3.320 3.270 3.280 235,900 -0.04(-1.20%)
Nov 01, 2004 3.260 3.360 3.250 3.320 392,200 +0.06(+1.84%)
Oct 29, 2004 3.190 3.260 3.170 3.260 802,500 +0.06(+1.87%)
Oct 28, 2004 3.270 3.290 2.960 3.200 4,068,300 -0.06(-1.84%)
Oct 27, 2004 2.880 3.340 2.870 3.260 3,202,200 +0.38(+13.19%)
Oct 26, 2004 2.890 2.890 2.870 2.880 355,600 +0.00(+0.00%)
Oct 25, 2004 2.880 2.900 2.820 2.880 222,800 -0.01(-0.35%)
Oct 22, 2004 2.950 2.950 2.890 2.890 129,600 -0.05(-1.70%)
Oct 21, 2004 2.880 2.940 2.840 2.940 228,000 +0.06(+2.08%)
Oct 20, 2004 2.930 2.930 2.820 2.880 157,800 -0.06(-2.04%)
Oct 19, 2004 2.900 2.950 2.880 2.940 476,800 +0.05(+1.73%)
Oct 18, 2004 2.830 2.890 2.830 2.890 254,700 +0.06(+2.12%)
Oct 15, 2004 2.850 2.860 2.820 2.830 53,500 -0.02(-0.70%)
Oct 14, 2004 2.770 2.850 2.750 2.850 190,300 +0.09(+3.26%)
Oct 13, 2004 2.740 2.770 2.710 2.760 97,100 +0.02(+0.73%)
Oct 12, 2004 2.730 2.770 2.710 2.740 45,900 -0.01(-0.36%)
Oct 11, 2004 2.800 2.800 2.750 2.750 10,300 -0.04(-1.43%)
Oct 08, 2004 2.770 2.880 2.770 2.790 301,000 +0.05(+1.82%)
Oct 07, 2004 2.650 2.820 2.600 2.740 692,800 +0.16(+6.20%)
Oct 06, 2004 2.620 2.620 2.500 2.580 703,100 -0.02(-0.77%)
Oct 05, 2004 2.620 2.650 2.570 2.600 313,200 -0.02(-0.76%)
Oct 04, 2004 2.620 2.650 2.600 2.620 68,900 -0.03(-1.13%)
Oct 01, 2004 2.670 2.670 2.630 2.650 383,500 -0.05(-1.85%)
Sep 30, 2004 2.820 2.820 2.680 2.700 503,600 -0.10(-3.57%)
Sep 29, 2004 2.700 2.830 2.680 2.800 702,600 +0.11(+4.09%)
Sep 28, 2004 2.800 2.800 2.650 2.690 327,900 -0.13(-4.61%)
Sep 27, 2004 2.850 2.880 2.800 2.820 24,700 -0.03(-1.05%)
Sep 24, 2004 2.850 2.850 2.800 2.850 82,000 +0.01(+0.35%)
Sep 23, 2004 2.890 2.890 2.840 2.840 16,800 -0.05(-1.73%)
Sep 22, 2004 2.950 2.960 2.850 2.890 88,900 -0.05(-1.70%)
Sep 21, 2004 2.850 2.950 2.820 2.940 107,800 +0.09(+3.16%)
Sep 20, 2004 2.930 2.940 2.850 2.850 228,900 -0.05(-1.72%)
Sep 17, 2004 2.750 2.920 2.680 2.900 567,100 +0.15(+5.45%)
Sep 16, 2004 2.750 2.750 2.750 2.750 5,000 -0.03(-1.08%)
Sep 15, 2004 2.800 2.810 2.750 2.780 306,100 -0.03(-1.07%)
Sep 14, 2004 2.820 2.850 2.780 2.810 83,600 -0.04(-1.40%)
Sep 13, 2004 2.770 2.860 2.770 2.850 181,800 +0.02(+0.71%)
Sep 10, 2004 2.840 2.840 2.770 2.830 92,900 -0.02(-0.70%)
Sep 09, 2004 2.890 2.930 2.850 2.850 135,800 -0.02(-0.70%)
Sep 08, 2004 2.800 2.900 2.800 2.870 39,100 +0.06(+2.14%)
Sep 07, 2004 2.900 2.940 2.790 2.810 206,900 -0.04(-1.40%)
Sep 03, 2004 2.830 2.860 2.800 2.850 51,200 -0.02(-0.70%)
Sep 02, 2004 2.890 2.900 2.800 2.870 472,900 -0.02(-0.69%)
Sep 01, 2004 2.975 2.975 2.890 2.890 52,300 -0.08(-2.69%)
Aug 31, 2004 3.030 3.030 2.950 2.970 365,500 -0.05(-1.66%)
Aug 30, 2004 3.030 3.050 2.960 3.020 564,400 +0.02(+0.67%)
Aug 27, 2004 2.810 3.010 2.810 3.000 1,210,600 +0.20(+7.14%)
Aug 26, 2004 2.700 2.880 2.700 2.800 129,100 +0.10(+3.70%)
Aug 25, 2004 2.620 2.710 2.620 2.700 38,400 +0.05(+1.89%)
Aug 24, 2004 2.650 2.660 2.570 2.650 158,900 +0.00(+0.00%)
Aug 23, 2004 2.770 2.770 2.560 2.650 187,900 -0.13(-4.68%)
Aug 20, 2004 2.830 2.830 2.700 2.780 113,100 -0.04(-1.42%)
Aug 19, 2004 2.820 2.870 2.750 2.820 2,278,500 -0.03(-1.05%)
Aug 18, 2004 2.800 2.850 2.800 2.850 678,000 +0.06(+2.15%)
Aug 17, 2004 2.800 2.810 2.750 2.790 100,700 -0.01(-0.36%)
Aug 16, 2004 2.760 2.800 2.710 2.800 76,900 +0.01(+0.36%)
Aug 13, 2004 2.700 2.800 2.580 2.790 575,300 +0.11(+4.10%)
Aug 12, 2004 2.690 2.710 2.680 2.680 822,700 -0.02(-0.74%)
Aug 11, 2004 2.790 2.790 2.650 2.700 366,800 -0.07(-2.53%)
Aug 10, 2004 2.760 2.790 2.730 2.770 71,900 +0.01(+0.36%)
Aug 09, 2004 2.750 2.760 2.650 2.760 51,300 -0.01(-0.36%)
Aug 06, 2004 2.790 2.790 2.670 2.770 85,900 -0.02(-0.72%)
Aug 05, 2004 2.850 2.850 2.700 2.790 777,300 -0.06(-2.11%)
Aug 04, 2004 2.960 2.960 2.760 2.850 163,800 -0.13(-4.36%)
Aug 03, 2004 2.900 2.980 2.900 2.980 152,400 +0.05(+1.71%)
Aug 02, 2004 2.930 2.950 2.880 2.930 107,700 -0.02(-0.68%)
Jul 30, 2004 2.870 2.980 2.860 2.950 153,500 +0.06(+2.08%)
Jul 29, 2004 2.750 2.940 2.750 2.890 566,600 +0.19(+7.04%)
Jul 28, 2004 2.640 2.750 2.600 2.700 59,700 +0.05(+1.89%)
Jul 27, 2004 2.650 2.650 2.550 2.650 120,400 +0.06(+2.32%)
Jul 26, 2004 2.680 2.700 2.520 2.590 387,700 -0.14(-5.13%)
Jul 23, 2004 2.690 2.740 2.650 2.730 68,100 +0.04(+1.49%)
Jul 22, 2004 2.740 2.740 2.650 2.690 40,300 -0.06(-2.18%)
Jul 21, 2004 2.750 2.750 2.700 2.750 81,500 +0.00(+0.00%)
Jul 20, 2004 2.700 2.750 2.640 2.750 42,700 +0.05(+1.85%)
Jul 19, 2004 2.710 2.730 2.620 2.700 205,000 -0.10(-3.57%)
Jul 16, 2004 2.850 2.850 2.710 2.800 177,100 -0.02(-0.71%)
Jul 15, 2004 2.890 2.900 2.760 2.820 265,900 -0.07(-2.42%)
Jul 14, 2004 2.930 2.930 2.800 2.890 454,600 -0.04(-1.37%)
Jul 13, 2004 2.880 2.930 2.700 2.930 336,900 +0.07(+2.45%)
Jul 12, 2004 2.740 2.860 2.700 2.860 386,700 +0.12(+4.38%)
Jul 09, 2004 2.550 2.800 2.500 2.740 489,500 +0.29(+11.84%)
Jul 08, 2004 2.400 2.520 2.330 2.450 1,012,600 +0.03(+1.24%)
Jul 07, 2004 2.150 2.490 2.140 2.420 702,800 +0.27(+12.56%)
Jul 06, 2004 2.180 2.200 2.150 2.150 86,600 -0.05(-2.27%)
Jul 02, 2004 2.200 2.200 2.190 2.200 93,100 +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.