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, 2020 10.08 10.23 9.860 10.10 938,453 -0.13(-1.27%)
Jun 29, 2020 9.680 10.41 9.410 10.23 1,338,317 +0.67(+7.01%)
Jun 26, 2020 10.03 10.09 9.340 9.560 1,918,900 -0.59(-5.81%)
Jun 25, 2020 10.15 10.59 9.860 10.15 1,782,111 -0.27(-2.59%)
Jun 24, 2020 11.42 11.47 10.24 10.42 2,417,319 -1.39(-11.77%)
Jun 23, 2020 10.78 11.87 10.55 11.81 2,664,429 +1.25(+11.84%)
Jun 22, 2020 10.73 10.80 10.23 10.56 1,693,294 -0.22(-2.04%)
Jun 19, 2020 11.51 11.60 10.68 10.78 1,475,600 -0.47(-4.18%)
Jun 18, 2020 11.13 11.50 11.05 11.25 969,282 -0.12(-1.06%)
Jun 17, 2020 11.99 12.08 11.32 11.37 777,180 -0.36(-3.07%)
Jun 16, 2020 12.66 12.69 11.42 11.73 1,161,889 -0.12(-1.01%)
Jun 15, 2020 10.90 12.03 10.83 11.85 1,278,065 +0.23(+1.98%)
Jun 12, 2020 11.75 11.75 10.69 11.62 1,180,500 +0.85(+7.89%)
Jun 11, 2020 10.72 11.74 10.67 10.77 1,988,125 -1.58(-12.79%)
Jun 10, 2020 13.34 13.48 12.16 12.35 1,814,154 -1.25(-9.19%)
Jun 09, 2020 13.22 13.98 12.43 13.60 2,275,121 -0.18(-1.31%)
Jun 08, 2020 14.00 14.49 13.46 13.78 1,734,818 +0.30(+2.26%)
Jun 05, 2020 14.82 14.96 13.31 13.47 2,496,500 +0.00(+0.04%)
Jun 04, 2020 12.80 13.98 12.39 13.47 2,935,317 +0.94(+7.50%)
Jun 03, 2020 11.39 12.88 11.38 12.53 2,848,158 +1.33(+11.88%)
Jun 02, 2020 11.36 11.49 10.86 11.20 701,254 +0.02(+0.18%)
Jun 01, 2020 10.90 11.51 10.76 11.18 948,930 +0.33(+3.09%)
May 29, 2020 11.01 11.24 10.62 10.85 1,397,400 -0.42(-3.77%)
May 28, 2020 12.08 12.23 11.20 11.27 1,190,880 -0.59(-4.97%)
May 27, 2020 11.78 11.97 11.15 11.86 1,375,396 +0.68(+6.08%)
May 26, 2020 11.44 11.80 11.13 11.18 1,151,574 +0.56(+5.27%)
May 22, 2020 10.61 10.74 10.39 10.62 674,600 +0.10(+0.95%)
May 21, 2020 10.34 10.79 10.27 10.52 923,166 +0.06(+0.57%)
May 20, 2020 10.18 10.50 10.05 10.46 1,254,392 +0.57(+5.76%)
May 19, 2020 10.17 10.26 9.560 9.890 1,569,674 -0.22(-2.18%)
May 18, 2020 9.770 10.48 9.660 10.11 2,354,132 +0.94(+10.25%)
May 15, 2020 9.740 9.920 9.150 9.170 2,030,200 +0.40(+4.56%)
May 14, 2020 8.490 8.950 7.860 8.770 1,507,028 +0.00(+0.00%)
May 13, 2020 9.260 9.270 8.440 8.770 1,303,980 -0.53(-5.70%)
May 12, 2020 9.710 9.750 9.300 9.300 941,474 -0.40(-4.12%)
May 11, 2020 9.800 9.970 9.520 9.700 864,637 -0.35(-3.48%)
May 08, 2020 9.610 10.20 9.325 10.05 1,565,800 +0.70(+7.49%)
May 07, 2020 9.360 9.560 9.270 9.350 1,184,280 +0.09(+0.97%)
May 06, 2020 9.480 9.690 9.230 9.260 722,450 -0.17(-1.80%)
May 05, 2020 10.11 10.25 9.340 9.430 946,187 -0.41(-4.12%)
May 04, 2020 10.05 10.38 9.500 9.835 1,270,621 -1.17(-10.67%)
May 01, 2020 10.86 11.32 10.62 11.01 1,034,400 -0.26(-2.31%)
Apr 30, 2020 11.40 11.84 11.00 11.27 1,157,478 -0.49(-4.17%)
Apr 29, 2020 10.46 11.94 10.24 11.76 1,896,694 +1.79(+17.95%)
Apr 28, 2020 10.36 10.42 9.540 9.970 1,218,017 +0.20(+2.05%)
Apr 27, 2020 9.250 9.950 9.250 9.770 1,060,908 +0.60(+6.54%)
Apr 24, 2020 9.290 9.340 8.910 9.170 644,200 -0.14(-1.50%)
Apr 23, 2020 9.530 9.830 9.160 9.310 859,608 -0.13(-1.38%)
Apr 22, 2020 9.340 9.770 9.210 9.440 918,719 +0.39(+4.31%)
Apr 21, 2020 8.810 9.230 8.700 9.050 878,962 +0.03(+0.33%)
Apr 20, 2020 9.250 9.490 9.000 9.020 1,004,824 -0.45(-4.75%)
Apr 17, 2020 9.970 9.970 9.340 9.470 1,071,400 +0.38(+4.18%)
Apr 16, 2020 9.200 9.520 8.560 9.090 776,529 -0.11(-1.20%)
Apr 15, 2020 9.080 9.400 8.950 9.200 957,386 -0.25(-2.65%)
Apr 14, 2020 9.820 10.25 9.330 9.450 963,682 +0.14(+1.50%)
Apr 13, 2020 10.10 10.15 9.010 9.310 1,133,087 -0.63(-6.34%)
Apr 09, 2020 9.740 10.44 9.410 9.940 1,463,900 +0.94(+10.44%)
Apr 08, 2020 8.430 9.250 8.230 9.000 1,445,286 +0.62(+7.40%)
Apr 07, 2020 9.160 9.660 8.160 8.380 1,542,036 +0.19(+2.32%)
Apr 06, 2020 7.470 8.250 7.180 8.190 1,480,215 +1.41(+20.80%)
Apr 03, 2020 6.710 6.825 6.290 6.780 919,500 +0.10(+1.50%)
Apr 02, 2020 7.300 7.450 6.580 6.680 1,145,184 -0.60(-8.24%)
Apr 01, 2020 7.550 7.550 7.000 7.280 1,198,848 -0.40(-5.21%)
Mar 31, 2020 7.930 8.370 7.500 7.680 1,925,272 -0.17(-2.17%)
Mar 30, 2020 8.400 8.520 7.750 7.850 1,203,928 -0.55(-6.55%)
Mar 27, 2020 9.650 10.00 8.350 8.400 1,198,600 -1.66(-16.50%)
Mar 26, 2020 9.370 10.29 9.310 10.06 1,284,259 +0.61(+6.46%)
Mar 25, 2020 8.100 11.44 7.790 9.450 3,909,505 +1.76(+22.89%)
Mar 24, 2020 6.640 7.720 6.490 7.690 2,167,005 +1.78(+30.12%)
Mar 23, 2020 5.660 6.340 5.150 5.910 1,927,297 +0.44(+8.04%)
Mar 20, 2020 6.410 6.730 5.255 5.470 1,985,300 -0.53(-8.83%)
Mar 19, 2020 5.110 6.200 4.500 6.000 1,803,755 +1.00(+20.00%)
Mar 18, 2020 7.000 7.240 4.760 5.000 1,449,444 -2.43(-32.71%)
Mar 17, 2020 8.230 8.860 7.220 7.430 1,405,709 -0.78(-9.50%)
Mar 16, 2020 10.45 10.60 8.140 8.210 929,644 -2.53(-23.56%)
Mar 13, 2020 11.09 11.56 10.23 10.74 1,041,500 +0.24(+2.29%)
Mar 12, 2020 11.75 11.75 10.46 10.50 1,105,728 -2.09(-16.60%)
Mar 11, 2020 14.22 14.27 12.56 12.59 1,090,965 -2.00(-13.71%)
Mar 10, 2020 14.95 15.06 13.95 14.59 786,974 +0.10(+0.69%)
Mar 09, 2020 14.68 15.02 14.36 14.49 1,018,194 -0.97(-6.27%)
Mar 06, 2020 15.50 15.76 15.10 15.46 643,300 -0.48(-3.01%)
Mar 05, 2020 16.53 16.68 15.71 15.94 711,265 -0.84(-5.01%)
Mar 04, 2020 16.67 16.85 16.37 16.78 518,000 +0.24(+1.45%)
Mar 03, 2020 17.68 17.68 16.51 16.54 733,799 -1.15(-6.50%)
Mar 02, 2020 17.37 17.74 17.12 17.69 486,439 +0.28(+1.61%)
Feb 28, 2020 17.50 17.88 17.04 17.41 832,100 -0.56(-3.12%)
Feb 27, 2020 17.99 18.37 17.71 17.97 1,114,802 -0.42(-2.28%)
Feb 26, 2020 18.87 18.99 18.33 18.39 688,663 -0.55(-2.90%)
Feb 25, 2020 19.90 20.06 18.89 18.94 429,607 -1.02(-5.11%)
Feb 24, 2020 19.85 20.37 19.83 19.96 476,551 -0.59(-2.87%)
Feb 21, 2020 20.59 20.67 20.47 20.55 240,200 -0.02(-0.10%)
Feb 20, 2020 20.54 20.91 20.48 20.57 374,725 +0.05(+0.24%)
Feb 19, 2020 20.75 20.80 20.48 20.52 374,344 -0.25(-1.20%)
Feb 18, 2020 20.17 20.85 20.17 20.77 612,652 +0.62(+3.08%)
Feb 14, 2020 20.00 20.26 19.66 20.15 590,300 +0.15(+0.75%)
Feb 13, 2020 20.20 20.72 19.98 20.00 507,889 -0.31(-1.53%)
Feb 12, 2020 21.46 22.09 19.78 20.31 963,443 -1.03(-4.83%)
Feb 11, 2020 21.13 21.44 21.13 21.34 635,786 +0.32(+1.52%)
Feb 10, 2020 21.00 21.18 20.78 21.02 384,875 +0.04(+0.19%)
Feb 07, 2020 21.52 21.61 20.91 20.98 485,600 -0.52(-2.42%)
Feb 06, 2020 22.05 22.13 21.46 21.50 400,535 -0.53(-2.41%)
Feb 05, 2020 20.72 22.11 20.63 22.03 701,475 +1.37(+6.61%)
Feb 04, 2020 20.76 20.92 20.65 20.66 246,151 -0.01(-0.02%)
Feb 03, 2020 20.50 20.76 20.45 20.67 377,484 +0.20(+0.98%)
Jan 31, 2020 20.56 20.62 20.27 20.47 412,500 -0.12(-0.61%)
Jan 30, 2020 20.52 20.70 20.46 20.59 320,841 -0.05(-0.27%)
Jan 29, 2020 20.68 20.72 20.42 20.65 218,626 -0.02(-0.10%)
Jan 28, 2020 20.68 20.84 20.63 20.67 220,135 +0.01(+0.05%)
Jan 27, 2020 20.71 20.93 20.64 20.66 256,287 -0.25(-1.20%)
Jan 24, 2020 21.11 21.22 20.82 20.91 291,500 -0.21(-0.99%)
Jan 23, 2020 20.97 21.20 20.81 21.12 298,650 +0.07(+0.33%)
Jan 22, 2020 20.99 21.27 20.95 21.05 315,899 +0.12(+0.60%)
Jan 21, 2020 21.35 21.43 20.87 20.93 458,437 -0.43(-1.99%)
Jan 17, 2020 21.49 21.50 21.20 21.35 365,100 -0.01(-0.05%)
Jan 16, 2020 21.12 21.46 21.09 21.36 360,256 +0.22(+1.04%)
Jan 15, 2020 20.64 21.24 20.64 21.14 514,900 +0.44(+2.13%)
Jan 14, 2020 20.46 20.70 20.41 20.70 468,196 +0.29(+1.42%)
Jan 13, 2020 20.47 20.63 20.35 20.41 446,068 -0.03(-0.15%)
Jan 10, 2020 20.47 20.60 20.31 20.44 359,800 -0.04(-0.20%)
Jan 09, 2020 20.56 20.94 20.45 20.48 318,961 +0.00(+0.00%)
Jan 08, 2020 20.18 20.66 20.17 20.48 429,188 +0.23(+1.16%)
Jan 07, 2020 20.30 20.36 20.19 20.25 473,935 -0.08(-0.42%)
Jan 06, 2020 20.09 20.55 20.05 20.33 437,262 +0.19(+0.94%)
Jan 03, 2020 19.79 20.17 19.73 20.14 422,200 +0.15(+0.75%)
Jan 02, 2020 19.94 20.00 19.73 19.99 462,843 +0.11(+0.55%)
Dec 31, 2019 19.91 19.97 19.78 19.88 470,400 -0.01(-0.05%)
Dec 30, 2019 19.68 19.89 19.63 19.89 405,170 +0.12(+0.61%)
Dec 27, 2019 20.21 20.27 19.72 19.77 434,500 -0.42(-2.08%)
Dec 26, 2019 20.22 20.28 20.05 20.19 277,341 -0.06(-0.30%)
Dec 24, 2019 20.19 20.32 20.07 20.25 138,300 +0.13(+0.65%)
Dec 23, 2019 20.17 20.23 19.52 20.12 484,299 -0.04(-0.20%)
Dec 20, 2019 20.11 20.26 19.95 20.16 634,400 +0.07(+0.35%)
Dec 19, 2019 20.04 20.13 19.87 20.09 251,737 +0.05(+0.25%)
Dec 18, 2019 19.98 20.10 19.82 20.04 715,721 +0.04(+0.20%)
Dec 17, 2019 20.14 20.16 19.91 20.00 345,602 -0.09(-0.45%)
Dec 16, 2019 20.43 20.52 20.03 20.09 464,834 -0.27(-1.33%)
Dec 13, 2019 20.28 20.39 20.15 20.36 315,700 +0.03(+0.15%)
Dec 12, 2019 20.58 20.64 20.29 20.33 415,223 -0.23(-1.12%)
Dec 11, 2019 20.58 20.65 20.37 20.56 296,698 -0.01(-0.05%)
Dec 10, 2019 20.83 20.85 20.48 20.57 498,805 -0.27(-1.30%)
Dec 09, 2019 20.72 20.98 20.68 20.84 464,911 +0.16(+0.75%)
Dec 06, 2019 20.99 21.12 20.60 20.68 629,300 -0.31(-1.48%)
Dec 05, 2019 20.90 21.18 20.71 21.00 820,802 +0.21(+0.99%)
Dec 04, 2019 20.70 20.87 20.49 20.79 604,868 +0.64(+3.18%)
Dec 03, 2019 19.98 20.27 19.91 20.15 633,161 +0.10(+0.50%)
Dec 02, 2019 19.66 20.09 19.61 20.05 620,248 +0.51(+2.61%)
Nov 29, 2019 19.41 19.73 19.31 19.54 247,200 +0.04(+0.23%)
Nov 27, 2019 19.39 19.64 19.34 19.50 456,500 +0.16(+0.80%)
Nov 26, 2019 19.11 19.54 19.06 19.34 560,049 +0.25(+1.31%)
Nov 25, 2019 18.90 19.23 18.85 19.09 510,299 +0.13(+0.69%)
Nov 22, 2019 19.36 19.52 18.93 18.96 419,700 -0.43(-2.22%)
Nov 21, 2019 19.50 19.55 19.07 19.39 488,935 -0.06(-0.31%)
Nov 20, 2019 19.37 19.60 19.31 19.45 357,869 +0.03(+0.15%)
Nov 19, 2019 19.57 19.58 19.31 19.42 418,089 -0.08(-0.44%)
Nov 18, 2019 19.41 19.61 19.38 19.50 571,779 +0.08(+0.44%)
Nov 15, 2019 19.30 19.49 19.23 19.42 346,300 +0.16(+0.83%)
Nov 14, 2019 19.25 19.45 19.21 19.26 333,228 +0.01(+0.05%)
Nov 13, 2019 19.33 19.48 19.23 19.25 380,422 -0.15(-0.77%)
Nov 12, 2019 19.60 19.66 19.39 19.40 308,060 -0.19(-0.97%)
Nov 11, 2019 19.39 19.74 19.37 19.59 407,588 +0.17(+0.88%)
Nov 08, 2019 19.45 19.75 19.36 19.42 380,700 -0.07(-0.36%)
Nov 07, 2019 20.12 20.14 19.42 19.49 513,249 -0.61(-3.03%)
Nov 06, 2019 19.75 20.10 19.70 20.10 512,135 +0.34(+1.72%)
Nov 05, 2019 19.75 20.10 19.70 19.76 373,272 -0.07(-0.35%)
Nov 04, 2019 20.01 20.01 19.60 19.83 519,339 -0.19(-0.95%)
Nov 01, 2019 20.17 20.51 19.85 20.02 522,900 -0.10(-0.50%)
Oct 31, 2019 20.92 21.09 19.95 20.12 828,372 -0.65(-3.13%)
Oct 30, 2019 21.60 21.94 20.36 20.77 1,015,275 -0.83(-3.84%)
Oct 29, 2019 21.62 21.75 21.45 21.60 681,819 +0.14(+0.65%)
Oct 28, 2019 21.50 21.59 21.34 21.46 323,793 -0.04(-0.19%)
Oct 25, 2019 21.26 21.62 21.26 21.50 283,000 +0.19(+0.89%)
Oct 24, 2019 21.44 21.58 21.20 21.31 284,064 -0.13(-0.61%)
Oct 23, 2019 21.65 21.66 21.33 21.44 320,983 -0.23(-1.06%)
Oct 22, 2019 21.90 22.00 21.58 21.67 275,487 -0.31(-1.41%)
Oct 21, 2019 21.98 22.21 21.88 21.98 352,642 +0.10(+0.46%)
Oct 18, 2019 21.75 21.92 21.64 21.88 282,200 +0.05(+0.23%)
Oct 17, 2019 21.73 21.95 21.64 21.83 629,722 +0.10(+0.48%)
Oct 16, 2019 21.57 21.74 21.43 21.73 273,519 +0.12(+0.53%)
Oct 15, 2019 21.64 21.77 21.48 21.61 392,425 -0.02(-0.09%)
Oct 14, 2019 21.91 22.03 21.46 21.63 252,603 -0.26(-1.19%)
Oct 11, 2019 22.33 22.35 21.88 21.89 357,000 -0.27(-1.22%)
Oct 10, 2019 22.35 22.39 21.96 22.16 287,457 -0.12(-0.56%)
Oct 09, 2019 22.50 22.58 22.21 22.29 301,473 -0.14(-0.65%)
Oct 08, 2019 22.68 22.77 22.35 22.43 348,572 -0.35(-1.54%)
Oct 07, 2019 22.73 23.05 22.69 22.78 370,384 -0.08(-0.35%)
Oct 04, 2019 22.40 22.89 22.40 22.86 349,400 +0.43(+1.89%)
Oct 03, 2019 22.48 22.65 22.26 22.43 223,893 -0.05(-0.20%)
Oct 02, 2019 22.53 22.71 22.43 22.48 433,827 -0.12(-0.53%)
Oct 01, 2019 22.83 23.05 22.57 22.60 525,138 -0.16(-0.72%)
Sep 30, 2019 22.44 22.86 22.44 22.77 659,479 +0.39(+1.77%)
Sep 27, 2019 22.70 22.96 22.34 22.37 486,800 -0.36(-1.58%)
Sep 26, 2019 22.98 23.05 22.65 22.73 821,718 -0.17(-0.74%)
Sep 25, 2019 22.78 22.98 22.71 22.90 224,737 +0.20(+0.88%)
Sep 24, 2019 22.94 23.11 22.58 22.70 927,323 -0.19(-0.83%)
Sep 23, 2019 23.20 23.39 22.87 22.89 325,740 -0.38(-1.63%)
Sep 20, 2019 23.02 23.48 23.02 23.27 1,638,400 +0.23(+1.00%)
Sep 19, 2019 22.82 23.07 22.69 23.04 442,506 +0.45(+1.99%)
Sep 18, 2019 22.66 22.83 22.26 22.59 657,512 +0.05(+0.22%)
Sep 17, 2019 22.55 22.73 22.49 22.54 300,090 +0.07(+0.31%)
Sep 16, 2019 22.55 22.73 22.42 22.47 414,350 -0.17(-0.75%)
Sep 13, 2019 22.85 22.99 22.51 22.64 245,500 -0.15(-0.66%)
Sep 12, 2019 23.04 23.04 22.71 22.79 462,678 -0.19(-0.83%)
Sep 11, 2019 23.10 23.25 22.72 22.98 288,435 -0.01(-0.04%)
Sep 10, 2019 23.31 23.43 22.69 22.99 407,376 -0.40(-1.71%)
Sep 09, 2019 23.31 23.40 23.03 23.39 330,311 +0.08(+0.34%)
Sep 06, 2019 23.60 23.71 23.28 23.31 236,900 -0.30(-1.27%)
Sep 05, 2019 23.79 23.88 23.46 23.61 344,309 +0.00(+0.00%)
Sep 04, 2019 23.35 23.73 23.24 23.61 420,738 +0.28(+1.20%)
Sep 03, 2019 23.63 23.82 23.30 23.33 605,162 -0.26(-1.10%)
Aug 30, 2019 23.52 23.66 23.36 23.59 252,200 +0.10(+0.43%)
Aug 29, 2019 23.52 23.67 23.41 23.49 335,288 +0.12(+0.51%)
Aug 28, 2019 23.06 23.43 23.05 23.37 302,853 +0.29(+1.26%)
Aug 27, 2019 23.52 23.57 23.06 23.08 395,714 -0.44(-1.87%)
Aug 26, 2019 23.13 23.53 23.08 23.52 221,697 +0.45(+1.95%)
Aug 23, 2019 23.46 23.66 23.04 23.07 357,300 -0.42(-1.79%)
Aug 22, 2019 23.27 23.65 23.26 23.49 286,012 +0.22(+0.95%)
Aug 21, 2019 23.32 23.39 23.18 23.27 360,715 +0.07(+0.30%)
Aug 20, 2019 23.08 23.34 23.05 23.20 329,401 +0.14(+0.61%)
Aug 19, 2019 22.89 23.29 22.76 23.06 462,585 +0.22(+0.96%)
Aug 16, 2019 22.54 23.05 22.51 22.84 451,500 +0.42(+1.87%)
Aug 15, 2019 22.46 22.84 22.34 22.42 631,371 +0.02(+0.09%)
Aug 14, 2019 22.50 22.64 22.03 22.40 546,358 -0.20(-0.88%)
Aug 13, 2019 22.65 22.91 22.55 22.60 473,856 -0.04(-0.18%)
Aug 12, 2019 22.64 22.72 22.34 22.64 303,375 +0.01(+0.04%)
Aug 09, 2019 22.59 22.72 22.43 22.63 508,300 +0.05(+0.22%)
Aug 08, 2019 22.27 22.67 22.25 22.58 702,971 +0.34(+1.53%)
Aug 07, 2019 22.08 22.43 21.97 22.24 420,209 +0.12(+0.54%)
Aug 06, 2019 22.05 22.34 21.88 22.12 753,367 +0.17(+0.77%)
Aug 05, 2019 22.17 22.17 21.59 21.95 474,093 -0.22(-0.99%)
Aug 02, 2019 22.33 22.52 22.13 22.17 382,800 -0.29(-1.29%)
Aug 01, 2019 22.67 22.85 22.23 22.46 866,774 -0.13(-0.58%)
Jul 31, 2019 22.25 23.55 22.01 22.59 1,728,632 +0.34(+1.53%)
Jul 30, 2019 21.76 22.25 21.48 22.25 789,700 +0.49(+2.25%)
Jul 29, 2019 21.95 22.10 21.72 21.76 470,715 -0.19(-0.87%)
Jul 26, 2019 22.19 22.20 21.90 21.95 543,200 -0.03(-0.14%)
Jul 25, 2019 21.68 22.18 21.68 21.98 965,578 +0.28(+1.29%)
Jul 24, 2019 21.49 21.70 21.40 21.70 360,457 +0.21(+0.98%)
Jul 23, 2019 21.83 21.88 21.29 21.49 381,498 -0.27(-1.24%)
Jul 22, 2019 21.64 21.84 21.51 21.76 461,481 +0.18(+0.83%)
Jul 19, 2019 21.42 21.81 21.42 21.58 542,000 +0.13(+0.61%)
Jul 18, 2019 21.81 22.00 21.43 21.45 704,297 -0.28(-1.29%)
Jul 17, 2019 21.55 21.82 21.50 21.73 420,547 +0.23(+1.07%)
Jul 16, 2019 21.89 21.89 21.48 21.50 307,546 -0.41(-1.87%)
Jul 15, 2019 21.77 21.97 21.60 21.91 411,295 +0.20(+0.92%)
Jul 12, 2019 21.23 21.75 21.23 21.71 343,000 +0.22(+1.02%)
Jul 11, 2019 21.56 21.60 21.40 21.49 216,662 -0.02(-0.09%)
Jul 10, 2019 21.33 21.53 21.26 21.51 311,512 +0.27(+1.27%)
Jul 09, 2019 21.10 21.46 21.10 21.24 320,343 +0.06(+0.28%)
Jul 08, 2019 21.64 21.64 21.05 21.18 339,418 -0.44(-2.04%)
Jul 05, 2019 21.07 21.63 21.05 21.62 266,800 +0.46(+2.17%)
Jul 03, 2019 20.75 21.21 20.75 21.16 227,800 +0.42(+2.03%)
Jul 02, 2019 20.50 20.77 20.44 20.74 252,929 -0.78(-3.62%)
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.