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

Dennys Corp (NQ: DENN )

8.095 +0.105 (+1.31%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 10, 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 (%)
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%)
Jul 02, 2007 4.440 4.510 4.410 4.450 1,165,613 +0.00(+0.00%)
Jun 29, 2007 4.520 4.540 4.410 4.450 1,327,458 -0.08(-1.77%)
Jun 28, 2007 4.450 4.530 4.350 4.530 914,349 +0.10(+2.26%)
Jun 27, 2007 4.210 4.430 4.200 4.430 1,081,733 +0.20(+4.73%)
Jun 26, 2007 4.240 4.292 4.200 4.230 804,936 +0.02(+0.48%)
Jun 25, 2007 4.260 4.440 4.210 4.210 984,567 -0.05(-1.17%)
Jun 22, 2007 4.310 4.340 4.240 4.260 1,702,380 -0.06(-1.39%)
Jun 21, 2007 4.410 4.440 4.310 4.320 1,836,647 -0.13(-2.92%)
Jun 20, 2007 4.490 4.490 4.400 4.450 1,295,200 -0.04(-0.89%)
Jun 19, 2007 4.490 4.560 4.390 4.490 644,600 -0.03(-0.66%)
Jun 18, 2007 4.460 4.540 4.420 4.520 469,800 +0.06(+1.35%)
Jun 15, 2007 4.510 4.510 4.370 4.460 762,000 +0.09(+2.06%)
Jun 14, 2007 4.390 4.430 4.340 4.370 723,300 -0.03(-0.68%)
Jun 13, 2007 4.330 4.420 4.300 4.400 517,300 +0.07(+1.62%)
Jun 12, 2007 4.310 4.400 4.280 4.330 534,900 -0.01(-0.23%)
Jun 11, 2007 4.420 4.420 4.340 4.340 385,451 -0.08(-1.81%)
Jun 08, 2007 4.380 4.440 4.320 4.420 560,226 +0.01(+0.23%)
Jun 07, 2007 4.510 4.540 4.400 4.410 550,786 -0.10(-2.22%)
Jun 06, 2007 4.510 4.560 4.490 4.510 438,962 -0.02(-0.44%)
Jun 05, 2007 4.580 4.620 4.460 4.530 793,779 -0.08(-1.74%)
Jun 04, 2007 4.550 4.630 4.510 4.610 488,512 +0.03(+0.66%)
Jun 01, 2007 4.600 4.650 4.560 4.580 511,844 +0.00(+0.00%)
May 31, 2007 4.580 4.600 4.500 4.580 570,014 -0.01(-0.22%)
May 30, 2007 4.490 4.590 4.450 4.590 622,546 +0.05(+1.10%)
May 29, 2007 4.440 4.540 4.420 4.540 346,186 +0.10(+2.25%)
May 25, 2007 4.460 4.480 4.370 4.440 369,757 -0.01(-0.22%)
May 24, 2007 4.480 4.560 4.440 4.450 641,856 -0.04(-0.89%)
May 23, 2007 4.540 4.580 4.470 4.490 547,720 -0.05(-1.10%)
May 22, 2007 4.490 4.570 4.460 4.540 492,421 +0.05(+1.11%)
May 21, 2007 4.410 4.520 4.400 4.490 498,341 +0.07(+1.58%)
May 18, 2007 4.410 4.460 4.360 4.420 462,474 +0.03(+0.68%)
May 17, 2007 4.300 4.440 4.250 4.390 1,352,516 +0.07(+1.62%)
May 16, 2007 4.350 4.430 4.260 4.320 1,455,917 -0.03(-0.69%)
May 15, 2007 4.410 4.460 4.320 4.350 1,219,120 -0.08(-1.81%)
May 14, 2007 4.540 4.590 4.430 4.430 1,534,305 -0.14(-3.06%)
May 11, 2007 4.429 4.620 4.400 4.570 853,397 +0.04(+0.88%)
May 10, 2007 4.660 4.670 4.460 4.530 1,696,445 -0.16(-3.41%)
May 09, 2007 4.670 4.690 4.620 4.690 1,681,551 +0.00(+0.00%)
May 08, 2007 4.670 4.710 4.610 4.690 665,354 +0.02(+0.43%)
May 07, 2007 4.740 4.800 4.650 4.670 844,183 -0.09(-1.89%)
May 04, 2007 4.760 4.800 4.690 4.760 1,265,181 +0.00(+0.00%)
May 03, 2007 4.800 4.800 4.730 4.760 1,070,051 -0.01(-0.21%)
May 02, 2007 4.650 4.800 4.650 4.770 1,654,964 +0.07(+1.49%)
May 01, 2007 4.660 4.750 4.590 4.700 2,132,468 +0.01(+0.21%)
Apr 30, 2007 4.640 4.740 4.600 4.690 1,835,554 -0.06(-1.26%)
Apr 27, 2007 4.700 4.770 4.650 4.750 1,012,307 +0.01(+0.21%)
Apr 26, 2007 4.650 4.800 4.630 4.740 1,665,652 -0.05(-1.04%)
Apr 25, 2007 4.850 4.860 4.740 4.790 616,837 -0.03(-0.62%)
Apr 24, 2007 4.780 4.840 4.690 4.820 942,917 +0.01(+0.21%)
Apr 23, 2007 4.900 4.900 4.770 4.810 794,244 -0.09(-1.84%)
Apr 20, 2007 4.960 4.960 4.850 4.900 980,624 +0.02(+0.41%)
Apr 19, 2007 4.890 4.910 4.840 4.880 836,569 -0.06(-1.21%)
Apr 18, 2007 4.850 4.990 4.820 4.940 2,506,580 +0.10(+2.07%)
Apr 17, 2007 4.780 4.880 4.780 4.840 861,207 +0.05(+1.04%)
Apr 16, 2007 4.770 4.800 4.720 4.790 816,835 +0.04(+0.84%)
Apr 13, 2007 4.700 4.750 4.580 4.750 729,072 +0.06(+1.28%)
Apr 12, 2007 4.590 4.700 4.510 4.690 730,340 +0.10(+2.18%)
Apr 11, 2007 4.650 4.710 4.560 4.590 1,166,460 -0.14(-2.96%)
Apr 10, 2007 4.680 4.770 4.670 4.730 652,560 +0.06(+1.28%)
Apr 09, 2007 4.830 4.850 4.650 4.670 1,516,032 -0.15(-3.11%)
Apr 05, 2007 4.820 4.870 4.800 4.820 646,510 -0.03(-0.62%)
Apr 04, 2007 4.890 4.900 4.800 4.850 704,737 -0.03(-0.61%)
Apr 03, 2007 4.900 4.920 4.860 4.880 1,011,967 -0.02(-0.41%)
Apr 02, 2007 4.930 4.960 4.860 4.900 1,492,712 +0.00(+0.00%)
Mar 30, 2007 4.890 5.000 4.790 4.900 2,206,425 +0.04(+0.82%)
Mar 29, 2007 4.820 4.980 4.720 4.860 3,102,667 +0.10(+2.10%)
Mar 28, 2007 4.550 4.800 4.530 4.760 1,613,594 +0.19(+4.16%)
Mar 27, 2007 4.670 4.690 4.550 4.570 1,315,056 -0.12(-2.56%)
Mar 26, 2007 4.660 4.690 4.650 4.690 304,074 +0.01(+0.21%)
Mar 23, 2007 4.650 4.700 4.640 4.680 416,292 +0.01(+0.21%)
Mar 22, 2007 4.650 4.670 4.500 4.670 1,058,337 +0.06(+1.30%)
Mar 21, 2007 4.530 4.650 4.500 4.610 963,728 +0.08(+1.77%)
Mar 20, 2007 4.540 4.540 4.480 4.530 610,086 -0.01(-0.22%)
Mar 19, 2007 4.510 4.590 4.500 4.540 448,292 +0.04(+0.89%)
Mar 16, 2007 4.570 4.600 4.450 4.500 998,363 -0.08(-1.75%)
Mar 15, 2007 4.530 4.620 4.480 4.580 1,814,561 +0.07(+1.55%)
Mar 14, 2007 4.450 4.510 4.450 4.510 780,513 +0.00(+0.00%)
Mar 13, 2007 4.560 4.600 4.450 4.510 1,779,005 -0.05(-1.10%)
Mar 12, 2007 4.560 4.600 4.540 4.560 681,092 -0.04(-0.87%)
Mar 09, 2007 4.620 4.630 4.490 4.600 1,403,354 +0.00(+0.00%)
Mar 08, 2007 4.650 4.750 4.570 4.600 1,005,136 +0.00(+0.00%)
Mar 07, 2007 4.600 4.630 4.540 4.600 1,204,349 -0.01(-0.22%)
Mar 06, 2007 4.630 4.680 4.600 4.610 1,861,568 +0.03(+0.66%)
Mar 05, 2007 4.600 4.690 4.570 4.580 1,119,097 -0.12(-2.55%)
Mar 02, 2007 4.720 4.810 4.650 4.700 1,147,669 -0.03(-0.63%)
Mar 01, 2007 4.650 4.790 4.600 4.730 1,126,407 -0.01(-0.21%)
Feb 28, 2007 4.800 4.850 4.500 4.740 1,703,907 -0.01(-0.21%)
Feb 27, 2007 4.870 4.930 4.700 4.750 1,490,027 -0.20(-4.04%)
Feb 26, 2007 4.820 5.000 4.810 4.950 1,312,216 +0.11(+2.27%)
Feb 23, 2007 4.840 4.850 4.780 4.840 929,037 -0.04(-0.82%)
Feb 22, 2007 4.940 5.010 4.820 4.880 1,733,436 -0.06(-1.21%)
Feb 21, 2007 4.900 5.000 4.850 4.940 1,583,273 -0.01(-0.20%)
Feb 20, 2007 4.970 5.000 4.830 4.950 2,432,189 -0.11(-2.17%)
Feb 16, 2007 5.050 5.312 4.190 5.060 10,178,445 -0.46(-8.33%)
Feb 15, 2007 5.580 5.600 5.470 5.520 1,771,062 +0.02(+0.36%)
Feb 14, 2007 5.430 5.600 5.410 5.500 1,111,513 +0.05(+0.92%)
Feb 13, 2007 5.200 5.520 5.200 5.450 1,457,661 -0.07(-1.27%)
Feb 12, 2007 5.380 5.530 5.350 5.520 1,729,118 +0.10(+1.85%)
Feb 09, 2007 5.440 5.490 5.260 5.420 1,332,938 -0.03(-0.55%)
Feb 08, 2007 5.550 5.550 5.440 5.450 555,884 -0.08(-1.45%)
Feb 07, 2007 5.460 5.570 5.440 5.530 1,027,323 +0.09(+1.65%)
Feb 06, 2007 5.370 5.490 5.370 5.440 1,292,938 +0.11(+2.06%)
Feb 05, 2007 5.370 5.420 5.320 5.330 961,236 -0.04(-0.74%)
Feb 02, 2007 5.300 5.430 5.300 5.370 1,304,996 +0.05(+0.94%)
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.