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, 2006 3.740 3.790 3.670 3.690 1,502,875 -0.01(-0.27%)
Jun 29, 2006 3.560 3.730 3.560 3.700 712,600 +0.15(+4.23%)
Jun 28, 2006 3.550 3.590 3.460 3.550 465,227 +0.01(+0.28%)
Jun 27, 2006 3.660 3.690 3.540 3.540 345,015 -0.10(-2.75%)
Jun 26, 2006 3.660 3.750 3.620 3.640 293,900 -0.03(-0.82%)
Jun 23, 2006 3.650 3.690 3.598 3.670 714,507 -0.01(-0.27%)
Jun 22, 2006 3.700 3.800 3.600 3.680 547,160 +0.01(+0.27%)
Jun 21, 2006 3.670 3.770 3.640 3.670 664,591 +0.01(+0.27%)
Jun 20, 2006 3.630 3.730 3.600 3.660 429,560 +0.03(+0.83%)
Jun 19, 2006 3.790 3.790 3.500 3.630 584,263 -0.13(-3.46%)
Jun 16, 2006 3.920 3.930 3.690 3.760 1,500,127 -0.17(-4.33%)
Jun 15, 2006 3.520 3.962 3.510 3.930 985,266 +0.46(+13.26%)
Jun 14, 2006 3.500 3.610 3.450 3.470 1,027,684 -0.04(-1.14%)
Jun 13, 2006 3.720 3.832 3.490 3.510 1,403,808 -0.25(-6.65%)
Jun 12, 2006 3.940 3.940 3.740 3.760 752,309 -0.19(-4.81%)
Jun 09, 2006 4.110 4.140 3.890 3.950 987,634 -0.14(-3.42%)
Jun 08, 2006 4.140 4.140 3.890 4.090 1,662,809 -0.05(-1.21%)
Jun 07, 2006 4.170 4.250 4.070 4.140 1,464,401 -0.03(-0.72%)
Jun 06, 2006 4.180 4.210 4.020 4.170 1,144,411 +0.04(+0.97%)
Jun 05, 2006 4.280 4.280 4.090 4.130 976,080 -0.15(-3.50%)
Jun 02, 2006 4.350 4.460 4.250 4.280 1,805,934 -0.25(-5.52%)
Jun 01, 2006 4.610 4.640 4.520 4.530 1,121,968 -0.07(-1.52%)
May 31, 2006 4.560 4.620 4.450 4.600 828,430 +0.03(+0.66%)
May 30, 2006 4.670 4.690 4.480 4.570 1,880,310 -0.17(-3.59%)
May 26, 2006 4.720 4.790 4.570 4.740 690,173 +0.04(+0.85%)
May 25, 2006 4.670 4.740 4.590 4.700 324,240 +0.10(+2.17%)
May 24, 2006 4.570 4.650 4.440 4.600 1,906,553 +0.00(+0.00%)
May 23, 2006 4.810 4.970 4.590 4.600 940,970 -0.19(-3.97%)
May 22, 2006 4.710 4.810 4.620 4.790 1,095,472 +0.01(+0.21%)
May 19, 2006 4.650 4.800 4.610 4.780 287,720 +0.12(+2.58%)
May 18, 2006 4.860 5.060 4.638 4.660 423,481 -0.15(-3.12%)
May 17, 2006 4.700 4.860 4.700 4.810 431,249 +0.06(+1.26%)
May 16, 2006 4.840 4.850 4.650 4.750 1,160,647 -0.05(-1.04%)
May 15, 2006 4.700 4.850 4.610 4.800 477,288 +0.02(+0.42%)
May 12, 2006 4.770 4.850 4.670 4.780 470,350 -0.05(-1.04%)
May 11, 2006 5.000 5.020 4.750 4.830 1,114,085 -0.18(-3.59%)
May 10, 2006 4.950 5.050 4.900 5.010 982,282 +0.08(+1.62%)
May 09, 2006 5.070 5.080 4.920 4.930 831,980 -0.18(-3.52%)
May 08, 2006 5.110 5.150 5.050 5.110 488,459 +0.00(+0.00%)
May 05, 2006 4.919 5.170 4.830 5.110 1,281,619 -0.04(-0.78%)
May 04, 2006 5.040 5.170 5.040 5.150 698,216 +0.09(+1.78%)
May 03, 2006 5.130 5.160 5.010 5.060 801,945 -0.04(-0.78%)
May 02, 2006 4.950 5.110 4.950 5.100 1,383,808 +0.15(+3.03%)
May 01, 2006 4.970 5.030 4.830 4.950 953,650 +0.02(+0.41%)
Apr 28, 2006 4.850 4.990 4.780 4.930 504,900 +0.04(+0.82%)
Apr 27, 2006 4.930 5.030 4.800 4.890 1,387,627 +0.00(+0.00%)
Apr 26, 2006 5.150 5.230 4.740 4.890 1,204,438 -0.26(-5.05%)
Apr 25, 2006 5.200 5.200 5.090 5.150 2,831,293 +0.00(+0.00%)
Apr 24, 2006 5.130 5.160 5.050 5.150 3,154,032 -0.01(-0.19%)
Apr 21, 2006 5.200 5.260 5.130 5.160 2,683,312 +0.01(+0.19%)
Apr 20, 2006 5.050 5.190 5.000 5.150 1,271,502 +0.08(+1.58%)
Apr 19, 2006 4.880 5.090 4.800 5.070 3,508,269 +0.23(+4.75%)
Apr 18, 2006 4.800 4.870 4.700 4.840 2,406,364 +0.09(+1.89%)
Apr 17, 2006 4.700 4.840 4.690 4.750 292,327 +0.01(+0.21%)
Apr 13, 2006 4.710 4.750 4.620 4.740 378,186 +0.05(+1.07%)
Apr 12, 2006 4.750 4.770 4.650 4.690 527,498 -0.06(-1.26%)
Apr 11, 2006 4.890 4.920 4.630 4.750 917,395 -0.09(-1.86%)
Apr 10, 2006 4.880 4.880 4.730 4.840 916,945 -0.05(-1.02%)
Apr 07, 2006 4.850 5.030 4.650 4.890 2,033,102 +0.06(+1.24%)
Apr 06, 2006 4.650 4.880 4.600 4.830 740,925 +0.16(+3.43%)
Apr 05, 2006 4.710 4.800 4.600 4.670 544,141 -0.03(-0.64%)
Apr 04, 2006 4.620 4.730 4.610 4.700 568,143 +0.01(+0.21%)
Apr 03, 2006 4.740 4.850 4.680 4.690 791,103 -0.07(-1.47%)
Mar 31, 2006 4.790 4.790 4.600 4.760 552,746 +0.01(+0.21%)
Mar 30, 2006 4.830 4.950 4.730 4.750 972,855 -0.02(-0.42%)
Mar 29, 2006 4.700 4.820 4.690 4.770 484,489 +0.08(+1.71%)
Mar 28, 2006 4.550 4.770 4.520 4.690 1,598,241 +0.13(+2.85%)
Mar 27, 2006 4.450 4.560 4.390 4.560 959,820 +0.09(+2.01%)
Mar 24, 2006 4.490 4.490 4.370 4.470 551,375 -0.01(-0.22%)
Mar 23, 2006 4.460 4.500 4.420 4.480 1,834,700 +0.03(+0.67%)
Mar 22, 2006 4.460 4.500 4.430 4.450 3,960,500 +0.01(+0.23%)
Mar 21, 2006 4.520 4.570 4.400 4.440 569,112 -0.12(-2.63%)
Mar 20, 2006 4.580 4.620 4.510 4.560 816,045 -0.04(-0.87%)
Mar 17, 2006 4.590 4.610 4.500 4.600 1,353,181 +0.03(+0.66%)
Mar 16, 2006 4.490 4.640 4.440 4.570 840,042 +0.14(+3.16%)
Mar 15, 2006 4.420 4.510 4.370 4.430 860,023 -0.02(-0.45%)
Mar 14, 2006 4.310 4.500 4.280 4.450 591,932 +0.15(+3.49%)
Mar 13, 2006 4.320 4.390 4.230 4.300 512,776 -0.01(-0.23%)
Mar 10, 2006 4.190 4.440 4.110 4.310 1,362,496 +0.10(+2.38%)
Mar 09, 2006 4.250 4.270 4.170 4.210 1,203,276 -0.03(-0.71%)
Mar 08, 2006 4.280 4.380 4.230 4.240 806,579 -0.05(-1.17%)
Mar 07, 2006 4.310 4.360 4.200 4.290 905,405 -0.09(-2.05%)
Mar 06, 2006 4.450 4.450 4.320 4.380 653,966 -0.09(-2.01%)
Mar 03, 2006 4.560 4.570 4.400 4.470 1,701,630 +0.11(+2.52%)
Mar 02, 2006 4.410 4.480 4.340 4.360 516,019 -0.09(-2.02%)
Mar 01, 2006 4.450 4.500 4.350 4.450 1,147,280 +0.00(+0.00%)
Feb 28, 2006 4.530 4.600 4.360 4.450 1,687,419 -0.08(-1.77%)
Feb 27, 2006 4.520 4.610 4.400 4.530 1,266,088 +0.00(+0.00%)
Feb 24, 2006 4.490 4.590 4.340 4.530 1,002,514 +0.07(+1.57%)
Feb 23, 2006 4.600 4.600 4.410 4.460 1,355,943 -0.11(-2.41%)
Feb 22, 2006 4.840 4.840 4.550 4.570 4,263,161 -0.26(-5.38%)
Feb 21, 2006 4.570 4.900 4.570 4.830 900,334 +0.23(+5.00%)
Feb 17, 2006 4.800 4.800 4.560 4.600 459,706 -0.16(-3.36%)
Feb 16, 2006 4.700 4.860 4.560 4.760 2,302,200 -0.34(-6.67%)
Feb 15, 2006 4.900 5.100 4.780 5.100 2,910,959 +0.20(+4.08%)
Feb 14, 2006 4.700 4.950 4.550 4.900 877,564 +0.18(+3.81%)
Feb 13, 2006 4.810 4.830 4.700 4.720 548,206 -0.11(-2.28%)
Feb 10, 2006 4.810 4.900 4.580 4.830 1,334,953 -0.01(-0.21%)
Feb 09, 2006 4.550 4.940 4.500 4.840 4,671,448 +0.34(+7.56%)
Feb 08, 2006 4.260 4.560 4.220 4.500 1,319,956 +0.29(+6.89%)
Feb 07, 2006 4.200 4.340 4.180 4.210 1,446,937 +0.02(+0.48%)
Feb 06, 2006 4.300 4.320 4.120 4.190 1,275,099 +0.09(+2.20%)
Feb 03, 2006 4.150 4.180 4.020 4.100 1,375,349 +0.06(+1.49%)
Feb 02, 2006 4.120 4.130 3.960 4.040 1,314,343 -0.03(-0.74%)
Feb 01, 2006 4.100 4.220 4.050 4.070 1,697,827 -0.04(-0.97%)
Jan 31, 2006 4.090 4.170 4.060 4.110 699,520 +0.00(+0.00%)
Jan 30, 2006 4.130 4.190 4.060 4.110 584,676 -0.02(-0.48%)
Jan 27, 2006 4.000 4.200 3.990 4.130 4,625,001 +0.13(+3.25%)
Jan 26, 2006 4.030 4.060 3.980 4.000 1,118,831 -0.01(-0.25%)
Jan 25, 2006 4.250 4.300 3.960 4.010 2,584,018 -0.18(-4.30%)
Jan 24, 2006 4.130 4.230 3.960 4.190 1,544,867 +0.09(+2.20%)
Jan 23, 2006 3.850 4.130 3.840 4.100 1,322,624 +0.24(+6.22%)
Jan 20, 2006 3.810 3.870 3.730 3.860 681,194 +0.05(+1.31%)
Jan 19, 2006 3.770 3.880 3.760 3.810 605,220 +0.03(+0.79%)
Jan 18, 2006 3.800 3.840 3.660 3.780 1,281,488 +0.09(+2.44%)
Jan 17, 2006 3.920 3.940 3.650 3.690 799,656 -0.24(-6.11%)
Jan 13, 2006 3.950 4.000 3.930 3.930 448,084 -0.02(-0.51%)
Jan 12, 2006 4.000 4.040 3.930 3.950 859,300 -0.04(-1.00%)
Jan 11, 2006 4.000 4.070 3.920 3.990 1,838,531 +0.04(+1.02%)
Jan 10, 2006 4.110 4.120 3.900 3.950 1,223,450 -0.15(-3.66%)
Jan 09, 2006 4.100 4.240 4.060 4.100 592,700 +0.02(+0.49%)
Jan 06, 2006 4.280 4.290 4.080 4.080 459,762 -0.13(-3.09%)
Jan 05, 2006 4.290 4.320 4.210 4.210 533,847 -0.10(-2.32%)
Jan 04, 2006 4.050 4.360 4.030 4.310 1,395,176 +0.29(+7.21%)
Jan 03, 2006 3.950 4.080 3.890 4.020 1,026,951 -0.01(-0.25%)
Dec 30, 2005 4.060 4.090 3.950 4.030 954,926 -0.02(-0.49%)
Dec 29, 2005 3.940 4.080 3.860 4.050 2,390,259 +0.14(+3.58%)
Dec 28, 2005 4.000 4.050 3.900 3.910 864,500 -0.06(-1.51%)
Dec 27, 2005 4.020 4.100 3.950 3.970 361,900 -0.05(-1.24%)
Dec 23, 2005 3.990 4.060 3.916 4.020 1,085,651 +0.03(+0.75%)
Dec 22, 2005 3.940 4.040 3.940 3.990 729,980 +0.08(+2.05%)
Dec 21, 2005 4.050 4.080 3.880 3.910 601,785 -0.13(-3.22%)
Dec 20, 2005 4.160 4.250 4.000 4.040 574,104 -0.10(-2.42%)
Dec 19, 2005 4.450 4.450 4.120 4.140 402,641 -0.36(-8.00%)
Dec 16, 2005 4.450 4.650 4.320 4.500 805,987 +0.05(+1.12%)
Dec 15, 2005 4.610 4.640 4.390 4.450 352,112 -0.18(-3.89%)
Dec 14, 2005 4.570 4.850 4.500 4.630 247,714 +0.10(+2.21%)
Dec 13, 2005 4.750 4.810 4.490 4.530 497,418 -0.22(-4.63%)
Dec 12, 2005 4.880 4.900 4.710 4.750 263,064 -0.13(-2.66%)
Dec 09, 2005 4.840 4.950 4.740 4.880 143,906 +0.08(+1.67%)
Dec 08, 2005 4.720 4.860 4.700 4.800 185,471 +0.11(+2.35%)
Dec 07, 2005 4.690 4.760 4.530 4.690 178,478 -0.01(-0.21%)
Dec 06, 2005 4.830 5.000 4.460 4.700 720,412 -0.08(-1.67%)
Dec 05, 2005 4.870 5.050 4.770 4.780 443,030 -0.13(-2.65%)
Dec 02, 2005 5.210 5.220 4.860 4.910 623,177 -0.10(-2.00%)
Dec 01, 2005 4.860 5.110 4.730 5.010 1,327,297 +0.13(+2.66%)
Nov 30, 2005 4.610 5.000 4.470 4.880 861,587 +0.27(+5.86%)
Nov 29, 2005 4.480 4.610 4.310 4.610 347,606 +0.15(+3.36%)
Nov 28, 2005 4.250 4.750 4.170 4.460 952,978 -0.27(-5.71%)
Nov 25, 2005 4.510 4.760 4.510 4.730 300,942 +0.13(+2.83%)
Nov 23, 2005 4.420 4.600 4.410 4.600 972,896 +0.16(+3.60%)
Nov 22, 2005 4.440 4.450 4.290 4.440 1,306,220 -0.01(-0.22%)
Nov 21, 2005 4.290 4.490 4.100 4.450 398,078 +0.05(+1.14%)
Nov 18, 2005 3.870 4.450 3.750 4.400 1,069,396 +0.58(+15.18%)
Nov 17, 2005 3.830 3.850 3.700 3.820 444,726 +0.04(+1.06%)
Nov 16, 2005 3.810 3.840 3.700 3.780 352,590 -0.06(-1.56%)
Nov 15, 2005 3.940 3.950 3.760 3.840 292,880 -0.09(-2.29%)
Nov 14, 2005 3.900 3.990 3.840 3.930 674,301 +0.04(+1.03%)
Nov 11, 2005 3.850 3.990 3.840 3.890 1,209,754 +0.07(+1.83%)
Nov 10, 2005 3.700 3.850 3.640 3.820 765,890 +0.11(+2.96%)
Nov 09, 2005 3.900 3.940 3.690 3.710 975,151 -0.18(-4.63%)
Nov 08, 2005 3.940 3.940 3.860 3.890 280,947 -0.08(-2.02%)
Nov 07, 2005 3.970 4.010 3.925 3.970 266,825 -0.01(-0.25%)
Nov 04, 2005 4.000 4.020 3.900 3.980 496,773 -0.04(-1.00%)
Nov 03, 2005 3.960 4.100 3.950 4.020 1,505,408 +0.02(+0.50%)
Nov 02, 2005 3.910 4.030 3.900 4.000 480,930 +0.02(+0.50%)
Nov 01, 2005 3.960 4.050 3.870 3.980 772,728 -0.02(-0.50%)
Oct 31, 2005 4.000 4.190 3.960 4.000 724,253 -0.02(-0.50%)
Oct 28, 2005 4.010 4.250 4.010 4.020 331,721 +0.02(+0.50%)
Oct 27, 2005 4.180 4.180 3.900 4.000 408,505 -0.16(-3.85%)
Oct 26, 2005 4.420 4.480 4.130 4.160 365,547 -0.28(-6.31%)
Oct 25, 2005 4.410 4.460 4.240 4.440 230,686 +0.02(+0.45%)
Oct 24, 2005 4.410 4.490 4.330 4.420 332,582 +0.02(+0.45%)
Oct 21, 2005 4.430 4.510 4.350 4.400 720,949 -0.02(-0.45%)
Oct 20, 2005 4.400 4.540 4.330 4.420 635,374 +0.01(+0.23%)
Oct 19, 2005 4.200 4.470 4.150 4.410 495,902 +0.19(+4.50%)
Oct 18, 2005 4.260 4.280 4.130 4.220 235,795 -0.03(-0.71%)
Oct 17, 2005 4.250 4.270 4.070 4.250 355,929 +0.00(+0.00%)
Oct 14, 2005 4.200 4.280 4.100 4.250 497,533 +0.10(+2.41%)
Oct 13, 2005 4.080 4.170 4.040 4.150 288,188 +0.05(+1.22%)
Oct 12, 2005 4.060 4.150 3.920 4.100 564,495 +0.03(+0.74%)
Oct 11, 2005 4.210 4.340 4.010 4.070 615,636 -0.14(-3.33%)
Oct 10, 2005 4.250 4.300 4.150 4.210 505,876 -0.02(-0.47%)
Oct 07, 2005 4.250 4.280 4.150 4.230 272,426 +0.03(+0.71%)
Oct 06, 2005 4.050 4.240 3.993 4.200 824,878 +0.15(+3.70%)
Oct 05, 2005 4.100 4.110 3.770 4.050 976,332 -0.03(-0.74%)
Oct 04, 2005 4.060 4.290 4.060 4.080 188,726 +0.02(+0.49%)
Oct 03, 2005 4.160 4.200 4.000 4.060 399,235 -0.09(-2.17%)
Sep 30, 2005 4.300 4.300 4.040 4.150 1,725,151 -0.15(-3.49%)
Sep 29, 2005 4.220 4.300 4.150 4.300 155,413 +0.07(+1.65%)
Sep 28, 2005 4.330 4.400 4.120 4.230 218,131 -0.11(-2.53%)
Sep 27, 2005 4.410 4.450 4.260 4.340 342,344 -0.06(-1.36%)
Sep 26, 2005 4.450 4.610 4.300 4.400 267,778 +0.00(+0.00%)
Sep 23, 2005 4.400 4.500 4.170 4.400 247,924 +0.14(+3.29%)
Sep 22, 2005 4.260 4.320 4.000 4.260 317,383 +0.04(+0.95%)
Sep 21, 2005 4.230 4.340 4.210 4.220 351,520 -0.03(-0.71%)
Sep 20, 2005 4.530 4.720 4.220 4.250 484,096 -0.25(-5.56%)
Sep 19, 2005 4.300 4.550 4.300 4.500 354,582 +0.20(+4.65%)
Sep 16, 2005 4.400 4.630 4.230 4.300 893,432 -0.09(-2.05%)
Sep 15, 2005 4.460 4.470 4.280 4.390 288,426 -0.05(-1.13%)
Sep 14, 2005 4.610 4.760 4.350 4.440 677,600 -0.13(-2.84%)
Sep 13, 2005 4.875 4.890 4.550 4.570 582,437 -0.33(-6.73%)
Sep 12, 2005 4.910 5.000 4.850 4.900 360,834 -0.01(-0.20%)
Sep 09, 2005 4.950 5.000 4.910 4.910 109,841 -0.05(-1.01%)
Sep 08, 2005 5.070 5.070 4.930 4.960 146,856 -0.12(-2.36%)
Sep 07, 2005 5.090 5.130 5.040 5.080 135,274 -0.01(-0.20%)
Sep 06, 2005 5.000 5.200 4.980 5.090 416,205 +0.09(+1.80%)
Sep 02, 2005 4.950 5.040 4.720 5.000 426,634 +0.01(+0.20%)
Sep 01, 2005 5.270 5.300 4.950 4.990 825,642 -0.26(-4.95%)
Aug 31, 2005 5.070 5.300 4.910 5.250 381,415 +0.21(+4.17%)
Aug 30, 2005 5.240 5.350 4.910 5.040 630,832 -0.21(-4.00%)
Aug 29, 2005 5.320 5.350 5.210 5.250 335,207 -0.12(-2.23%)
Aug 26, 2005 5.650 5.650 5.270 5.370 414,279 -0.23(-4.11%)
Aug 25, 2005 5.500 5.680 5.350 5.600 260,406 +0.09(+1.63%)
Aug 24, 2005 5.610 5.780 5.510 5.510 478,382 -0.32(-5.49%)
Aug 23, 2005 5.390 5.850 5.390 5.830 706,618 +0.40(+7.37%)
Aug 22, 2005 5.330 5.480 5.200 5.430 391,609 +0.02(+0.37%)
Aug 19, 2005 5.170 5.480 5.150 5.410 420,344 +0.23(+4.44%)
Aug 18, 2005 5.150 5.280 5.090 5.180 532,675 +0.01(+0.19%)
Aug 17, 2005 5.180 5.400 5.120 5.170 493,403 +0.01(+0.19%)
Aug 16, 2005 5.250 5.270 5.100 5.160 715,730 -0.14(-2.64%)
Aug 15, 2005 5.400 5.520 5.250 5.300 310,582 -0.15(-2.75%)
Aug 12, 2005 5.530 5.600 5.340 5.450 654,304 -0.07(-1.27%)
Aug 11, 2005 5.240 5.610 5.220 5.520 517,720 +0.25(+4.74%)
Aug 10, 2005 5.520 5.700 5.150 5.270 1,549,332 -0.20(-3.66%)
Aug 09, 2005 5.590 5.700 5.300 5.470 1,374,395 -0.04(-0.73%)
Aug 08, 2005 5.910 5.940 5.250 5.510 1,309,026 -0.21(-3.67%)
Aug 05, 2005 5.990 5.990 5.640 5.720 479,016 -0.08(-1.38%)
Aug 04, 2005 5.980 6.000 5.750 5.800 281,699 -0.14(-2.36%)
Aug 03, 2005 5.960 6.100 5.820 5.940 505,142 +0.08(+1.37%)
Aug 02, 2005 5.690 5.980 5.620 5.860 772,615 +0.16(+2.81%)
Aug 01, 2005 5.650 5.740 5.600 5.700 1,138,356 +0.08(+1.42%)
Jul 29, 2005 5.620 5.850 5.350 5.620 2,768,486 -0.24(-4.10%)
Jul 28, 2005 5.940 5.940 5.260 5.860 559,296 +0.04(+0.69%)
Jul 27, 2005 5.980 5.980 5.700 5.820 1,441,876 -0.13(-2.18%)
Jul 26, 2005 5.830 6.000 5.830 5.950 692,901 +0.06(+1.02%)
Jul 25, 2005 6.000 6.030 5.820 5.890 557,128 -0.11(-1.83%)
Jul 22, 2005 5.860 6.003 5.780 6.000 1,447,666 -0.04(-0.66%)
Jul 21, 2005 6.060 6.120 6.020 6.040 702,266 -0.07(-1.06%)
Jul 20, 2005 6.060 6.150 5.980 6.105 874,438 -0.00(-0.08%)
Jul 19, 2005 6.200 6.200 6.030 6.110 1,025,084 -0.01(-0.16%)
Jul 18, 2005 6.010 6.150 5.920 6.120 1,076,864 +0.14(+2.34%)
Jul 15, 2005 5.750 6.050 5.730 5.980 1,692,922 +0.18(+3.10%)
Jul 14, 2005 6.050 6.050 5.776 5.800 349,840 -0.12(-2.03%)
Jul 13, 2005 5.800 6.010 5.740 5.920 1,025,990 +0.08(+1.37%)
Jul 12, 2005 5.450 5.950 5.450 5.840 1,786,678 +0.35(+6.38%)
Jul 11, 2005 5.400 5.540 5.400 5.490 2,187,857 +0.09(+1.67%)
Jul 08, 2005 5.460 5.470 5.250 5.400 964,067 -0.04(-0.74%)
Jul 07, 2005 5.450 5.500 5.300 5.440 1,333,503 -0.03(-0.55%)
Jul 06, 2005 5.500 5.690 5.300 5.470 1,368,515 -0.03(-0.55%)
Jul 05, 2005 5.250 5.530 5.250 5.500 679,500 +0.26(+4.96%)
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.