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

Dennys Corp (NQ: DENN )

7.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2022 11.41 11.57 11.31 11.33 437,771 -0.03(-0.26%)
Oct 28, 2022 11.17 11.42 10.98 11.36 777,659 +0.20(+1.79%)
Oct 27, 2022 10.96 11.33 10.96 11.16 408,912 +0.34(+3.14%)
Oct 26, 2022 10.77 11.09 10.73 10.82 444,714 +0.10(+0.93%)
Oct 25, 2022 10.12 10.78 10.12 10.72 618,980 +0.60(+5.93%)
Oct 24, 2022 10.20 10.40 10.02 10.12 359,593 -0.09(-0.88%)
Oct 21, 2022 10.09 10.25 10.00 10.21 303,956 +0.17(+1.69%)
Oct 20, 2022 10.06 10.26 9.990 10.04 315,005 +0.00(+0.00%)
Oct 19, 2022 10.10 10.26 9.925 10.04 345,544 -0.14(-1.38%)
Oct 18, 2022 10.19 10.34 10.05 10.18 387,113 +0.18(+1.80%)
Oct 17, 2022 9.880 10.08 9.850 10.00 495,304 +0.27(+2.77%)
Oct 14, 2022 9.870 9.980 9.645 9.730 432,417 -0.07(-0.71%)
Oct 13, 2022 9.700 9.890 9.548 9.800 447,909 -0.06(-0.61%)
Oct 12, 2022 9.640 9.915 9.540 9.860 554,782 +0.20(+2.07%)
Oct 11, 2022 9.500 9.740 9.310 9.660 361,233 +0.12(+1.26%)
Oct 10, 2022 9.670 9.730 9.420 9.540 310,418 -0.12(-1.24%)
Oct 07, 2022 9.650 9.760 9.470 9.660 546,586 -0.14(-1.43%)
Oct 06, 2022 10.06 10.19 9.780 9.800 341,355 -0.28(-2.78%)
Oct 05, 2022 9.680 10.14 9.680 10.08 442,830 +0.21(+2.13%)
Oct 04, 2022 9.650 9.870 9.650 9.870 618,404 +0.45(+4.78%)
Oct 03, 2022 9.510 9.510 9.200 9.420 693,171 +0.01(+0.11%)
Sep 30, 2022 9.390 9.550 9.320 9.410 426,273 -0.08(-0.84%)
Sep 29, 2022 9.570 9.605 9.340 9.490 534,769 -0.25(-2.57%)
Sep 28, 2022 9.670 9.835 9.530 9.740 408,543 +0.12(+1.25%)
Sep 27, 2022 9.580 9.920 9.520 9.620 559,923 +0.22(+2.34%)
Sep 26, 2022 9.550 9.750 9.385 9.400 481,707 -0.17(-1.78%)
Sep 23, 2022 9.690 9.810 9.450 9.570 497,729 -0.22(-2.25%)
Sep 22, 2022 10.15 10.18 9.670 9.790 619,483 -0.39(-3.83%)
Sep 21, 2022 10.24 10.54 10.17 10.18 520,421 -0.04(-0.39%)
Sep 20, 2022 10.16 10.34 10.03 10.22 458,799 -0.04(-0.44%)
Sep 19, 2022 10.03 10.38 9.970 10.27 477,639 +0.10(+0.93%)
Sep 16, 2022 10.04 10.20 9.752 10.17 1,562,630 +0.13(+1.29%)
Sep 15, 2022 10.09 10.52 10.02 10.04 1,081,995 -0.10(-0.99%)
Sep 14, 2022 10.20 10.41 9.970 10.14 570,721 -0.06(-0.59%)
Sep 13, 2022 10.27 10.38 10.15 10.20 470,824 -0.37(-3.50%)
Sep 12, 2022 10.35 10.59 10.30 10.57 640,941 +0.31(+3.02%)
Sep 09, 2022 10.01 10.30 9.920 10.26 502,169 +0.35(+3.53%)
Sep 08, 2022 9.680 9.957 9.670 9.910 455,090 +0.14(+1.43%)
Sep 07, 2022 9.300 9.800 9.300 9.770 545,998 +0.44(+4.72%)
Sep 06, 2022 9.610 9.660 9.230 9.330 636,729 -0.28(-2.91%)
Sep 02, 2022 9.720 9.720 9.470 9.610 522,154 +0.05(+0.52%)
Sep 01, 2022 9.350 9.580 9.185 9.560 620,451 +0.11(+1.16%)
Aug 31, 2022 9.720 9.790 9.415 9.450 522,722 -0.26(-2.68%)
Aug 30, 2022 9.910 10.02 9.700 9.710 498,477 -0.18(-1.82%)
Aug 29, 2022 9.660 9.980 9.600 9.890 621,803 +0.23(+2.38%)
Aug 26, 2022 10.08 10.16 9.630 9.660 451,085 -0.46(-4.55%)
Aug 25, 2022 10.16 10.26 10.03 10.12 498,113 +0.02(+0.20%)
Aug 24, 2022 10.11 10.43 10.01 10.10 794,981 +0.05(+0.50%)
Aug 23, 2022 9.860 10.46 9.780 10.05 1,322,770 +0.67(+7.14%)
Aug 22, 2022 9.350 9.490 9.230 9.380 810,164 -0.14(-1.47%)
Aug 19, 2022 9.760 9.770 9.430 9.520 593,251 -0.28(-2.86%)
Aug 18, 2022 9.620 9.810 9.590 9.800 371,286 +0.10(+1.03%)
Aug 17, 2022 9.750 9.790 9.605 9.700 384,925 -0.17(-1.72%)
Aug 16, 2022 9.850 10.00 9.790 9.870 377,318 +0.00(+0.00%)
Aug 15, 2022 9.840 10.09 9.840 9.870 459,360 -0.03(-0.30%)
Aug 12, 2022 10.00 10.03 9.725 9.900 452,014 -0.07(-0.70%)
Aug 11, 2022 10.14 10.23 9.910 9.970 735,353 -0.08(-0.80%)
Aug 10, 2022 9.710 10.16 9.710 10.05 1,000,086 +0.49(+5.07%)
Aug 09, 2022 9.720 9.750 9.500 9.565 478,204 -0.17(-1.70%)
Aug 08, 2022 9.450 9.870 9.450 9.730 739,530 +0.31(+3.29%)
Aug 05, 2022 9.620 9.810 9.385 9.420 589,770 -0.36(-3.68%)
Aug 04, 2022 10.05 10.09 9.740 9.780 727,328 -0.33(-3.26%)
Aug 03, 2022 9.440 10.13 9.260 10.11 1,118,681 +0.64(+6.76%)
Aug 02, 2022 9.310 9.480 9.170 9.470 650,772 +0.12(+1.28%)
Aug 01, 2022 9.690 9.740 9.340 9.350 1,101,176 -0.36(-3.71%)
Jul 29, 2022 9.570 9.750 9.310 9.710 985,813 +0.14(+1.46%)
Jul 28, 2022 9.140 9.660 9.040 9.570 2,787,956 +0.42(+4.59%)
Jul 27, 2022 8.730 9.220 8.730 9.150 2,394,630 +0.57(+6.64%)
Jul 26, 2022 9.100 9.130 8.570 8.580 1,221,154 -0.61(-6.64%)
Jul 25, 2022 9.380 9.450 9.060 9.190 492,929 -0.12(-1.29%)
Jul 22, 2022 9.490 9.708 9.160 9.310 399,606 -0.14(-1.48%)
Jul 21, 2022 9.220 9.450 9.090 9.450 654,845 +0.10(+1.07%)
Jul 20, 2022 9.240 9.420 9.160 9.350 400,006 +0.12(+1.30%)
Jul 19, 2022 9.010 9.240 9.010 9.230 854,946 +0.40(+4.53%)
Jul 18, 2022 8.980 9.080 8.810 8.830 413,491 -0.06(-0.67%)
Jul 15, 2022 8.990 9.070 8.805 8.890 538,962 +0.09(+1.02%)
Jul 14, 2022 8.730 8.860 8.710 8.800 406,636 -0.08(-0.90%)
Jul 13, 2022 8.730 8.970 8.680 8.880 402,532 +0.01(+0.11%)
Jul 12, 2022 8.890 9.100 8.820 8.870 441,524 +0.02(+0.23%)
Jul 11, 2022 8.960 9.150 8.800 8.850 438,701 -0.21(-2.32%)
Jul 08, 2022 9.120 9.280 8.990 9.060 373,640 -0.07(-0.77%)
Jul 07, 2022 9.090 9.260 8.995 9.130 392,919 +0.12(+1.33%)
Jul 06, 2022 9.340 9.430 8.910 9.010 613,575 -0.27(-2.91%)
Jul 05, 2022 8.890 9.300 8.755 9.280 581,214 +0.21(+2.32%)
Jul 01, 2022 8.680 9.070 8.680 9.070 904,478 +0.39(+4.49%)
Jun 30, 2022 8.820 8.890 8.620 8.680 1,028,190 -0.25(-2.80%)
Jun 29, 2022 8.840 8.985 8.765 8.930 1,042,052 +0.04(+0.45%)
Jun 28, 2022 9.220 9.560 8.870 8.890 1,058,313 -0.24(-2.63%)
Jun 27, 2022 9.280 9.410 9.100 9.130 1,053,847 -0.09(-0.98%)
Jun 24, 2022 8.520 9.220 8.460 9.220 1,608,392 +0.32(+3.60%)
Jun 23, 2022 8.850 9.035 8.680 8.900 1,001,690 +0.06(+0.68%)
Jun 22, 2022 8.730 9.025 8.730 8.840 863,385 +0.06(+0.68%)
Jun 21, 2022 9.020 9.130 8.760 8.780 1,036,983 -0.14(-1.57%)
Jun 17, 2022 8.670 9.045 8.670 8.920 1,112,247 +0.26(+3.00%)
Jun 16, 2022 8.860 8.905 8.510 8.660 1,040,851 -0.42(-4.63%)
Jun 15, 2022 9.060 9.270 8.990 9.080 784,135 +0.08(+0.89%)
Jun 14, 2022 9.140 9.220 8.960 9.000 680,225 -0.14(-1.53%)
Jun 13, 2022 9.650 9.710 9.120 9.140 632,654 -0.75(-7.58%)
Jun 10, 2022 10.07 10.19 9.815 9.890 553,652 -0.34(-3.32%)
Jun 09, 2022 10.50 10.50 10.17 10.23 494,099 -0.31(-2.94%)
Jun 08, 2022 10.32 10.65 10.29 10.54 644,218 +0.20(+1.93%)
Jun 07, 2022 10.23 10.37 10.11 10.34 756,887 +0.05(+0.49%)
Jun 06, 2022 10.31 10.36 10.08 10.29 683,451 +0.06(+0.59%)
Jun 03, 2022 10.42 10.49 10.20 10.23 449,808 -0.32(-3.03%)
Jun 02, 2022 10.43 10.59 10.38 10.55 784,449 +0.14(+1.34%)
Jun 01, 2022 10.44 10.52 10.25 10.41 672,974 +0.05(+0.48%)
May 31, 2022 10.39 10.46 10.24 10.36 659,291 -0.07(-0.67%)
May 27, 2022 10.18 10.70 10.15 10.43 849,012 +0.33(+3.27%)
May 26, 2022 9.970 10.38 9.970 10.10 993,649 +0.20(+2.02%)
May 25, 2022 9.510 10.01 9.380 9.900 1,450,886 +0.40(+4.21%)
May 24, 2022 9.560 9.590 9.350 9.500 1,011,604 -0.15(-1.55%)
May 23, 2022 9.690 9.730 9.380 9.650 1,188,783 +0.01(+0.10%)
May 20, 2022 9.820 9.840 9.440 9.640 1,199,140 -0.13(-1.33%)
May 19, 2022 9.780 9.985 9.750 9.770 961,450 -0.10(-1.01%)
May 18, 2022 10.05 10.13 9.780 9.870 841,465 -0.31(-3.05%)
May 17, 2022 10.11 10.22 9.940 10.18 441,124 +0.32(+3.25%)
May 16, 2022 10.26 10.34 9.825 9.860 608,611 -0.48(-4.64%)
May 13, 2022 10.16 10.44 10.16 10.34 668,615 +0.22(+2.17%)
May 12, 2022 9.780 10.29 9.765 10.12 679,866 +0.31(+3.16%)
May 11, 2022 10.08 10.26 9.780 9.810 683,956 -0.34(-3.35%)
May 10, 2022 10.31 10.44 9.870 10.15 808,411 +0.04(+0.40%)
May 09, 2022 10.54 10.78 10.07 10.11 710,217 -0.66(-6.13%)
May 06, 2022 10.78 11.06 10.62 10.77 849,241 -0.01(-0.09%)
May 05, 2022 11.32 11.32 10.49 10.78 1,050,022 -0.53(-4.69%)
May 04, 2022 12.83 12.86 10.87 11.31 1,975,411 -1.81(-13.80%)
May 03, 2022 13.23 13.33 12.85 13.12 590,166 -0.15(-1.13%)
May 02, 2022 12.87 13.28 12.87 13.27 444,916 +0.45(+3.51%)
Apr 29, 2022 13.11 13.32 12.79 12.82 423,392 -0.29(-2.21%)
Apr 28, 2022 13.07 13.29 12.88 13.11 336,958 +0.23(+1.79%)
Apr 27, 2022 12.81 12.99 12.68 12.88 329,471 +0.03(+0.23%)
Apr 26, 2022 13.25 13.32 12.80 12.85 303,239 -0.56(-4.18%)
Apr 25, 2022 12.97 13.46 12.93 13.41 464,400 +0.33(+2.52%)
Apr 22, 2022 13.25 13.28 13.04 13.08 314,734 -0.25(-1.88%)
Apr 21, 2022 13.47 13.48 13.29 13.33 331,068 +0.11(+0.83%)
Apr 20, 2022 13.36 13.41 13.16 13.22 326,450 -0.01(-0.08%)
Apr 19, 2022 13.24 13.43 13.18 13.23 378,047 +0.06(+0.46%)
Apr 18, 2022 13.17 13.30 13.02 13.17 335,649 -0.11(-0.83%)
Apr 14, 2022 13.57 13.71 13.22 13.28 436,425 -0.23(-1.70%)
Apr 13, 2022 13.20 13.55 13.13 13.51 468,331 +0.45(+3.45%)
Apr 12, 2022 13.32 13.48 13.05 13.06 530,244 -0.13(-0.99%)
Apr 11, 2022 13.29 13.61 13.17 13.19 376,128 -0.20(-1.49%)
Apr 08, 2022 13.45 13.61 13.23 13.39 415,696 -0.12(-0.89%)
Apr 07, 2022 13.60 13.60 13.33 13.51 292,967 -0.11(-0.81%)
Apr 06, 2022 13.75 13.75 13.36 13.62 357,011 -0.27(-1.94%)
Apr 05, 2022 14.05 14.28 13.75 13.89 356,779 -0.21(-1.49%)
Apr 04, 2022 13.84 14.11 13.69 14.10 341,092 +0.18(+1.29%)
Apr 01, 2022 14.35 14.50 13.83 13.92 400,804 -0.39(-2.73%)
Mar 31, 2022 14.26 14.47 14.19 14.31 348,903 +0.10(+0.70%)
Mar 30, 2022 14.20 14.51 14.18 14.21 270,250 -0.11(-0.77%)
Mar 29, 2022 14.15 14.59 14.15 14.32 493,801 +0.36(+2.58%)
Mar 28, 2022 14.07 14.12 13.83 13.96 187,174 +0.00(+0.00%)
Mar 25, 2022 14.22 14.22 13.89 13.96 283,791 -0.22(-1.55%)
Mar 24, 2022 13.87 14.19 13.86 14.18 337,607 +0.28(+2.01%)
Mar 23, 2022 14.02 14.09 13.83 13.90 371,543 -0.22(-1.56%)
Mar 22, 2022 14.21 14.57 14.07 14.12 241,430 -0.09(-0.63%)
Mar 21, 2022 14.43 14.74 14.10 14.21 299,620 -0.25(-1.73%)
Mar 18, 2022 14.40 14.57 14.30 14.46 511,729 -0.03(-0.21%)
Mar 17, 2022 14.49 14.49 14.31 14.49 235,103 -0.10(-0.69%)
Mar 16, 2022 14.25 14.78 14.25 14.59 493,924 +0.55(+3.92%)
Mar 15, 2022 14.00 14.19 13.75 14.04 342,622 +0.19(+1.37%)
Mar 14, 2022 14.08 14.14 13.65 13.85 330,042 -0.11(-0.79%)
Mar 11, 2022 14.56 14.62 13.95 13.96 339,300 -0.46(-3.19%)
Mar 10, 2022 14.20 14.61 14.13 14.42 364,250 -0.02(-0.14%)
Mar 09, 2022 14.17 14.74 14.17 14.44 453,812 +0.53(+3.81%)
Mar 08, 2022 13.88 14.49 13.44 13.91 571,271 +0.37(+2.73%)
Mar 07, 2022 15.10 15.10 13.46 13.54 880,062 -1.56(-10.33%)
Mar 04, 2022 15.22 15.26 14.77 15.10 475,939 -0.21(-1.37%)
Mar 03, 2022 15.55 15.62 15.23 15.31 373,490 -0.15(-0.97%)
Mar 02, 2022 15.37 15.69 15.30 15.46 315,846 +0.22(+1.44%)
Mar 01, 2022 15.74 15.78 15.15 15.24 378,820 -0.58(-3.67%)
Feb 28, 2022 15.67 15.89 15.50 15.82 542,477 -0.01(-0.06%)
Feb 25, 2022 15.59 15.85 15.30 15.83 466,084 +0.34(+2.19%)
Feb 24, 2022 14.77 15.50 14.53 15.49 411,329 +0.31(+2.04%)
Feb 23, 2022 15.81 15.88 15.15 15.18 413,296 -0.46(-2.94%)
Feb 22, 2022 15.71 15.92 15.49 15.64 480,907 -0.24(-1.51%)
Feb 18, 2022 15.88 0 +0.46(+2.98%)
Feb 17, 2022 15.82 16.05 15.24 15.42 702,712 -0.62(-3.87%)
Feb 16, 2022 15.63 16.55 15.51 16.04 869,298 -0.64(-3.84%)
Feb 15, 2022 16.55 16.97 16.47 16.68 532,742 +0.22(+1.34%)
Feb 14, 2022 16.56 16.81 16.33 16.46 384,887 -0.05(-0.30%)
Feb 11, 2022 16.50 16.87 16.33 16.51 379,974 -0.05(-0.30%)
Feb 10, 2022 16.20 16.77 16.19 16.56 453,279 +0.15(+0.91%)
Feb 09, 2022 16.22 16.53 16.22 16.41 293,674 +0.25(+1.55%)
Feb 08, 2022 15.79 16.18 15.72 16.16 327,229 +0.40(+2.54%)
Feb 07, 2022 15.58 15.87 15.49 15.76 357,417 +0.24(+1.55%)
Feb 04, 2022 15.26 15.58 15.03 15.52 359,738 +0.23(+1.50%)
Feb 03, 2022 15.40 15.20 15.29 466,588 -0.18(-1.16%)
Feb 02, 2022 15.63 15.88 15.39 15.47 348,415 -0.12(-0.77%)
Feb 01, 2022 15.57 15.79 15.47 15.59 364,400 +0.09(+0.58%)
Jan 31, 2022 15.12 15.50 288,181 +0.19(+1.24%)
Jan 28, 2022 14.72 15.32 14.59 15.31 359,110 +0.53(+3.59%)
Jan 27, 2022 15.07 15.30 14.71 14.78 398,439 -0.27(-1.79%)
Jan 26, 2022 15.38 15.66 14.99 15.05 378,801 -0.28(-1.83%)
Jan 25, 2022 14.96 15.58 14.77 15.33 533,695 +0.29(+1.93%)
Jan 24, 2022 14.40 15.07 14.30 15.04 596,646 +0.40(+2.73%)
Jan 21, 2022 14.82 15.15 14.60 14.64 435,176 -0.31(-2.07%)
Jan 20, 2022 15.23 15.54 14.93 14.95 364,272 -0.26(-1.71%)
Jan 19, 2022 15.46 15.55 15.14 15.21 410,420 -0.24(-1.55%)
Jan 18, 2022 15.71 15.84 15.43 15.45 463,762 -0.40(-2.52%)
Jan 14, 2022 15.85 0 -0.31(-1.92%)
Jan 13, 2022 16.06 16.30 15.95 16.16 341,915 +0.26(+1.64%)
Jan 12, 2022 16.33 16.41 15.88 15.90 498,181 -0.37(-2.27%)
Jan 11, 2022 16.36 16.61 16.11 16.27 342,523 -0.11(-0.67%)
Jan 10, 2022 15.67 16.40 15.52 16.38 608,958 +0.50(+3.15%)
Jan 07, 2022 16.23 16.43 15.83 15.88 501,866 -0.31(-1.91%)
Jan 06, 2022 16.33 16.70 16.13 16.19 406,710 -0.05(-0.31%)
Jan 05, 2022 16.40 16.86 16.17 16.24 539,698 -0.10(-0.61%)
Jan 04, 2022 16.19 16.35 15.98 16.34 379,329 +0.25(+1.55%)
Jan 03, 2022 16.00 16.41 15.96 16.09 331,847 +0.09(+0.56%)
Dec 31, 2021 15.90 16.23 15.90 16.00 312,176 +0.10(+0.63%)
Dec 30, 2021 15.71 16.07 15.71 15.90 333,996 +0.20(+1.27%)
Dec 29, 2021 15.60 15.89 15.60 15.70 263,120 +0.04(+0.26%)
Dec 28, 2021 15.72 16.05 15.64 15.66 412,318 -0.16(-1.01%)
Dec 27, 2021 15.77 15.89 15.55 15.82 245,995 +0.00(+0.00%)
Dec 23, 2021 15.66 15.85 15.53 15.82 329,615 +0.25(+1.61%)
Dec 22, 2021 15.50 15.82 15.29 15.57 518,383 +0.14(+0.91%)
Dec 21, 2021 14.92 15.48 14.92 15.43 352,193 +0.62(+4.19%)
Dec 20, 2021 14.69 14.91 14.38 14.81 382,573 -0.21(-1.40%)
Dec 17, 2021 14.57 15.15 14.39 15.02 719,406 +0.39(+2.67%)
Dec 16, 2021 14.97 15.35 14.53 14.63 740,651 -0.11(-0.75%)
Dec 15, 2021 14.70 14.83 14.35 14.74 386,230 +0.04(+0.27%)
Dec 14, 2021 14.49 14.92 14.48 14.70 351,099 +0.08(+0.55%)
Dec 13, 2021 14.81 14.88 14.45 14.62 325,829 -0.37(-2.47%)
Dec 10, 2021 15.10 15.22 14.77 14.99 381,915 -0.07(-0.46%)
Dec 09, 2021 15.09 15.32 14.94 15.06 272,776 -0.27(-1.76%)
Dec 08, 2021 15.33 15.56 15.00 15.33 437,633 +0.33(+2.20%)
Dec 07, 2021 14.96 15.37 14.95 15.00 578,782 +0.21(+1.42%)
Dec 06, 2021 14.32 15.00 14.22 14.79 710,457 +0.53(+3.72%)
Dec 03, 2021 14.28 14.35 13.99 14.26 568,518 -0.05(-0.35%)
Dec 02, 2021 13.73 14.44 13.73 14.31 800,254 +0.95(+7.11%)
Dec 01, 2021 14.15 14.56 13.33 13.36 643,982 -0.49(-3.54%)
Nov 30, 2021 13.95 14.01 13.65 13.85 625,737 -0.11(-0.79%)
Nov 29, 2021 14.62 14.68 13.90 13.96 735,809 -0.44(-3.06%)
Nov 26, 2021 13.94 14.44 13.79 14.40 531,530 -0.20(-1.37%)
Nov 24, 2021 14.25 14.70 14.08 14.60 765,914 +0.22(+1.53%)
Nov 23, 2021 14.71 14.78 14.37 14.38 409,097 -0.25(-1.68%)
Nov 22, 2021 14.55 14.87 14.47 14.63 1,159,166 +0.14(+0.94%)
Nov 19, 2021 14.69 14.77 14.46 14.49 563,626 -0.41(-2.75%)
Nov 18, 2021 15.45 14.93 14.84 14.90 462,677 -0.46(-2.99%)
Nov 17, 2021 14.95 15.43 14.95 15.36 628,806 +0.39(+2.61%)
Nov 16, 2021 15.01 15.03 14.60 14.97 511,849 -0.05(-0.33%)
Nov 15, 2021 15.08 15.28 14.96 15.02 420,960 +0.04(+0.27%)
Nov 12, 2021 15.30 15.33 14.97 14.98 481,444 -0.26(-1.71%)
Nov 11, 2021 15.61 16.02 15.20 15.24 1,133,093 -0.76(-4.75%)
Nov 10, 2021 15.86 16.00 640,042 -0.08(-0.50%)
Nov 09, 2021 16.06 16.30 15.84 16.08 515,529 +0.03(+0.19%)
Nov 08, 2021 16.47 16.73 15.88 16.05 1,100,718 -0.43(-2.61%)
Nov 05, 2021 16.85 17.40 16.42 16.48 1,428,237 +0.28(+1.73%)
Nov 04, 2021 15.76 16.39 15.76 16.20 1,098,285 +0.40(+2.53%)
Nov 03, 2021 15.21 16.03 14.47 15.80 2,304,945 +1.12(+7.63%)
Nov 02, 2021 16.08 16.10 14.48 14.68 2,125,303 -1.48(-9.16%)
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.