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, 2015 11.50 11.66 11.45 11.61 471,374 +0.13(+1.13%)
Jun 29, 2015 11.68 11.82 11.46 11.48 689,910 -0.32(-2.71%)
Jun 26, 2015 11.49 11.81 11.44 11.80 1,430,392 +0.37(+3.24%)
Jun 25, 2015 11.45 11.58 11.35 11.43 724,386 +0.03(+0.26%)
Jun 24, 2015 11.54 11.60 11.38 11.40 413,075 -0.16(-1.38%)
Jun 23, 2015 11.66 11.71 11.51 11.56 516,401 -0.10(-0.86%)
Jun 22, 2015 11.75 11.76 11.64 11.66 486,856 -0.03(-0.26%)
Jun 19, 2015 11.75 11.78 11.63 11.69 767,414 -0.08(-0.68%)
Jun 18, 2015 11.46 11.83 11.41 11.77 728,938 +0.36(+3.16%)
Jun 17, 2015 11.40 11.43 11.33 11.41 746,198 +0.08(+0.71%)
Jun 16, 2015 11.17 11.40 11.16 11.33 520,852 +0.18(+1.61%)
Jun 15, 2015 11.28 11.28 11.10 11.15 530,310 -0.19(-1.68%)
Jun 12, 2015 11.25 11.47 11.20 11.34 316,967 +0.05(+0.44%)
Jun 11, 2015 11.26 11.43 11.22 11.29 415,260 +0.08(+0.71%)
Jun 10, 2015 11.40 11.50 11.20 11.21 836,661 -0.18(-1.58%)
Jun 09, 2015 11.60 11.60 11.33 11.39 811,485 +0.04(+0.35%)
Jun 08, 2015 11.31 11.60 11.23 11.35 1,198,279 +0.04(+0.35%)
Jun 05, 2015 11.00 11.38 10.76 11.31 1,586,400 +0.74(+7.00%)
Jun 04, 2015 10.62 10.77 10.56 10.57 572,642 -0.08(-0.75%)
Jun 03, 2015 10.84 10.85 10.45 10.65 1,129,993 -0.22(-2.02%)
Jun 02, 2015 10.32 10.87 10.32 10.87 1,275,699 +0.48(+4.62%)
Jun 01, 2015 10.43 10.53 10.35 10.39 502,483 -0.04(-0.38%)
May 29, 2015 10.57 10.64 10.42 10.43 433,013 -0.13(-1.23%)
May 28, 2015 10.52 10.62 10.51 10.56 235,270 +0.05(+0.48%)
May 27, 2015 10.40 10.62 10.34 10.51 510,847 +0.15(+1.45%)
May 26, 2015 10.46 10.46 10.30 10.36 366,438 -0.11(-1.05%)
May 22, 2015 10.61 10.47 10.47 10.47 442,300 -0.13(-1.23%)
May 21, 2015 10.65 10.69 10.53 10.60 494,570 -0.01(-0.09%)
May 20, 2015 10.66 10.70 10.51 10.61 360,181 -0.06(-0.56%)
May 19, 2015 10.27 10.68 10.25 10.67 997,711 +0.42(+4.10%)
May 18, 2015 10.47 10.58 10.21 10.25 1,238,640 -0.27(-2.57%)
May 15, 2015 10.66 10.66 10.24 10.52 1,067,583 -0.12(-1.13%)
May 14, 2015 10.58 10.65 10.41 10.64 520,071 +0.11(+1.04%)
May 13, 2015 10.70 10.85 10.49 10.53 621,004 -0.15(-1.40%)
May 12, 2015 10.82 10.82 10.54 10.68 515,470 -0.21(-1.93%)
May 11, 2015 10.79 10.92 10.73 10.89 779,033 +0.09(+0.83%)
May 08, 2015 10.78 10.87 10.63 10.80 932,347 +0.11(+1.03%)
May 07, 2015 10.68 10.86 10.64 10.69 941,987 +0.01(+0.09%)
May 06, 2015 10.59 10.76 10.56 10.68 804,620 +0.14(+1.33%)
May 05, 2015 11.34 11.34 10.20 10.54 1,940,973 -0.34(-3.13%)
May 04, 2015 11.07 11.19 10.71 10.88 1,730,918 +0.31(+2.93%)
May 01, 2015 10.46 10.59 10.42 10.57 682,656 +0.16(+1.54%)
Apr 30, 2015 10.66 10.80 10.36 10.41 901,978 -0.28(-2.62%)
Apr 29, 2015 11.61 11.73 10.65 10.69 1,304,453 -1.04(-8.87%)
Apr 28, 2015 11.65 11.78 11.43 11.73 525,054 +0.10(+0.86%)
Apr 27, 2015 11.69 11.88 11.54 11.63 603,424 -0.06(-0.51%)
Apr 24, 2015 11.69 11.86 11.62 11.69 639,139 +0.05(+0.43%)
Apr 23, 2015 11.51 11.66 11.48 11.64 398,491 +0.13(+1.13%)
Apr 22, 2015 11.57 11.66 11.38 11.51 578,206 -0.06(-0.52%)
Apr 21, 2015 11.75 11.76 11.56 11.57 280,220 -0.16(-1.36%)
Apr 20, 2015 11.63 11.73 11.55 11.73 396,565 +0.18(+1.56%)
Apr 17, 2015 11.52 11.64 11.46 11.55 471,291 -0.03(-0.26%)
Apr 16, 2015 11.69 11.83 11.56 11.58 925,860 -0.10(-0.86%)
Apr 15, 2015 12.05 12.10 11.58 11.68 770,954 -0.31(-2.59%)
Apr 14, 2015 11.95 12.10 11.93 11.99 615,295 -0.01(-0.08%)
Apr 13, 2015 11.95 12.06 11.81 12.00 518,211 +0.03(+0.25%)
Apr 10, 2015 11.92 12.08 11.87 11.97 541,835 +0.06(+0.50%)
Apr 09, 2015 11.86 11.92 11.61 11.91 612,121 +0.15(+1.28%)
Apr 08, 2015 11.43 11.76 11.43 11.76 495,913 +0.35(+3.07%)
Apr 07, 2015 11.60 11.69 11.41 11.41 476,629 -0.19(-1.64%)
Apr 06, 2015 11.57 11.79 11.47 11.60 530,070 -0.08(-0.68%)
Apr 02, 2015 11.40 11.68 11.68 11.68 1,182,800 +0.40(+3.55%)
Apr 01, 2015 11.38 11.38 11.19 11.28 546,500 -0.12(-1.05%)
Mar 31, 2015 11.46 11.52 11.30 11.40 417,492 -0.09(-0.78%)
Mar 30, 2015 11.60 11.70 11.48 11.49 527,992 -0.06(-0.52%)
Mar 27, 2015 11.54 11.65 11.47 11.55 368,703 +0.04(+0.35%)
Mar 26, 2015 11.52 11.64 11.40 11.51 399,212 -0.09(-0.78%)
Mar 25, 2015 11.79 11.87 11.58 11.60 515,676 -0.23(-1.94%)
Mar 24, 2015 11.81 11.91 11.73 11.83 309,794 +0.01(+0.08%)
Mar 23, 2015 11.76 11.90 11.67 11.82 344,441 +0.03(+0.25%)
Mar 20, 2015 12.03 12.07 11.79 11.79 690,589 -0.21(-1.75%)
Mar 19, 2015 11.70 12.07 11.62 12.00 809,503 +0.30(+2.56%)
Mar 18, 2015 11.74 11.79 11.60 11.70 419,768 -0.04(-0.34%)
Mar 17, 2015 11.60 11.78 11.58 11.74 323,305 +0.15(+1.29%)
Mar 16, 2015 11.63 11.75 11.59 11.59 383,394 +0.06(+0.52%)
Mar 13, 2015 11.72 11.84 11.38 11.53 427,183 -0.15(-1.28%)
Mar 12, 2015 11.16 11.73 11.16 11.68 764,792 +0.60(+5.42%)
Mar 11, 2015 11.28 11.30 11.03 11.08 631,608 -0.21(-1.86%)
Mar 10, 2015 11.29 11.33 11.15 11.29 469,965 -0.07(-0.62%)
Mar 09, 2015 11.25 11.44 11.25 11.36 372,713 +0.15(+1.34%)
Mar 06, 2015 11.43 11.50 11.20 11.21 609,482 -0.30(-2.61%)
Mar 05, 2015 11.57 11.75 11.45 11.51 325,799 +0.00(+0.00%)
Mar 04, 2015 11.71 11.75 11.50 11.51 549,508 -0.22(-1.88%)
Mar 03, 2015 11.91 11.95 11.64 11.73 669,306 -0.18(-1.51%)
Mar 02, 2015 11.51 12.06 11.51 11.91 785,454 +0.40(+3.48%)
Feb 27, 2015 11.73 11.78 11.49 11.51 630,761 -0.29(-2.46%)
Feb 26, 2015 11.86 11.95 11.70 11.80 472,994 -0.06(-0.51%)
Feb 25, 2015 11.80 11.95 11.73 11.86 429,276 +0.09(+0.76%)
Feb 24, 2015 11.56 11.86 11.56 11.77 588,558 +0.25(+2.17%)
Feb 23, 2015 11.78 11.86 11.45 11.52 608,202 -0.23(-1.96%)
Feb 20, 2015 11.50 11.91 11.39 11.75 1,659,800 +0.32(+2.80%)
Feb 19, 2015 11.00 11.57 10.97 11.43 1,663,542 +0.12(+1.06%)
Feb 18, 2015 10.84 11.40 10.75 11.31 1,676,442 +0.49(+4.53%)
Feb 17, 2015 10.69 10.92 10.67 10.82 540,541 +0.14(+1.31%)
Feb 13, 2015 10.62 10.68 10.68 10.68 324,800 +0.03(+0.28%)
Feb 12, 2015 10.82 10.82 10.63 10.65 490,022 -0.18(-1.66%)
Feb 11, 2015 10.83 10.96 10.75 10.83 275,828 -0.01(-0.09%)
Feb 10, 2015 10.79 10.92 10.70 10.84 373,309 +0.14(+1.31%)
Feb 09, 2015 10.78 10.92 10.65 10.70 418,250 -0.14(-1.29%)
Feb 06, 2015 10.99 10.99 10.79 10.84 531,626 -0.14(-1.28%)
Feb 05, 2015 11.02 11.11 10.94 10.98 471,167 -0.02(-0.18%)
Feb 04, 2015 10.98 11.12 10.88 11.00 733,435 -0.03(-0.27%)
Feb 03, 2015 10.65 11.03 10.58 11.03 696,757 +0.42(+3.96%)
Feb 02, 2015 10.88 10.95 10.44 10.61 1,225,697 -0.27(-2.48%)
Jan 30, 2015 11.16 11.20 10.86 10.88 717,046 -0.35(-3.12%)
Jan 29, 2015 11.08 11.24 10.88 11.23 594,097 +0.16(+1.45%)
Jan 28, 2015 11.31 11.38 11.07 11.07 641,484 -0.16(-1.42%)
Jan 27, 2015 11.20 11.45 11.16 11.23 908,904 -0.06(-0.53%)
Jan 26, 2015 11.03 11.38 11.03 11.29 491,122 +0.24(+2.17%)
Jan 23, 2015 11.10 11.18 11.01 11.05 602,419 -0.05(-0.45%)
Jan 22, 2015 11.00 11.11 10.92 11.10 890,586 +0.14(+1.28%)
Jan 21, 2015 11.29 11.31 10.82 10.96 1,013,114 -0.30(-2.66%)
Jan 20, 2015 11.46 11.58 11.08 11.26 1,252,923 +0.11(+0.99%)
Jan 16, 2015 10.74 11.19 10.74 11.15 1,867,404 +0.37(+3.43%)
Jan 15, 2015 10.96 11.00 10.67 10.78 897,667 -0.12(-1.10%)
Jan 14, 2015 10.47 10.91 10.41 10.90 982,408 +0.32(+3.02%)
Jan 13, 2015 10.74 10.75 10.43 10.58 933,177 -0.02(-0.19%)
Jan 12, 2015 10.50 10.77 10.35 10.60 1,029,703 +0.43(+4.23%)
Jan 09, 2015 10.18 10.33 10.07 10.17 548,146 +0.02(+0.20%)
Jan 08, 2015 10.07 10.24 10.00 10.15 754,148 +0.16(+1.60%)
Jan 07, 2015 9.880 10.12 9.845 9.990 1,223,912 +0.19(+1.94%)
Jan 06, 2015 10.02 10.09 9.610 9.800 655,423 -0.19(-1.90%)
Jan 05, 2015 10.05 10.21 9.950 9.990 774,679 -0.10(-0.99%)
Jan 02, 2015 10.39 10.49 9.990 10.09 670,184 -0.22(-2.13%)
Dec 31, 2014 10.07 10.31 10.31 10.31 1,388,900 +0.24(+2.38%)
Dec 30, 2014 10.01 10.18 9.910 10.07 2,515,966 +0.08(+0.80%)
Dec 29, 2014 9.990 10.07 9.980 9.990 1,431,048 +0.01(+0.10%)
Dec 26, 2014 10.01 10.09 9.970 9.980 764,256 +0.02(+0.20%)
Dec 24, 2014 9.970 9.960 9.960 9.960 468,200 +0.05(+0.50%)
Dec 23, 2014 10.00 10.01 9.900 9.910 575,341 -0.05(-0.50%)
Dec 22, 2014 9.890 10.03 9.860 9.960 673,353 +0.10(+1.01%)
Dec 19, 2014 9.920 10.02 9.810 9.860 1,129,695 -0.09(-0.90%)
Dec 18, 2014 10.04 10.10 9.830 9.950 484,369 +0.03(+0.30%)
Dec 17, 2014 9.640 10.00 9.640 9.920 832,558 +0.33(+3.44%)
Dec 16, 2014 9.620 9.755 9.510 9.590 858,697 -0.17(-1.74%)
Dec 15, 2014 10.44 10.46 9.740 9.760 1,366,520 -0.59(-5.70%)
Dec 12, 2014 10.65 10.73 10.34 10.35 1,660,760 +0.14(+1.37%)
Dec 11, 2014 9.970 10.46 9.870 10.21 693,553 +0.31(+3.13%)
Dec 10, 2014 9.870 10.08 9.825 9.900 705,263 -0.04(-0.40%)
Dec 09, 2014 9.850 9.960 9.740 9.940 830,739 -0.01(-0.10%)
Dec 08, 2014 9.990 10.10 9.890 9.950 813,147 -0.08(-0.80%)
Dec 05, 2014 9.930 10.06 9.920 10.03 640,712 +0.17(+1.72%)
Dec 04, 2014 9.890 10.09 9.790 9.860 961,013 -0.05(-0.50%)
Dec 03, 2014 9.990 9.990 9.690 9.910 1,089,600 -0.09(-0.90%)
Dec 02, 2014 9.860 10.10 9.800 10.00 2,238,189 +0.19(+1.94%)
Dec 01, 2014 9.790 10.15 9.760 9.810 1,840,499 +0.12(+1.24%)
Nov 28, 2014 9.610 10.00 9.600 9.690 374,964 +0.12(+1.25%)
Nov 26, 2014 9.660 9.570 9.570 9.570 273,700 -0.09(-0.93%)
Nov 25, 2014 9.680 9.750 9.640 9.660 872,934 +0.07(+0.73%)
Nov 24, 2014 9.170 9.660 9.130 9.590 1,304,371 +0.70(+7.87%)
Nov 21, 2014 9.040 9.040 8.820 8.890 472,280 -0.03(-0.34%)
Nov 20, 2014 8.890 9.170 8.870 8.920 411,308 -0.03(-0.34%)
Nov 19, 2014 8.910 8.970 8.820 8.950 503,661 +0.04(+0.45%)
Nov 18, 2014 8.910 8.990 8.820 8.910 279,244 +0.04(+0.45%)
Nov 17, 2014 8.930 9.450 8.760 8.870 409,539 -0.04(-0.45%)
Nov 14, 2014 8.900 8.970 8.740 8.910 650,321 +0.05(+0.56%)
Nov 13, 2014 9.040 9.149 8.850 8.860 1,232,646 -0.15(-1.66%)
Nov 12, 2014 8.950 9.050 8.820 9.010 795,377 +0.07(+0.78%)
Nov 11, 2014 9.060 9.190 8.930 8.940 737,462 -0.15(-1.65%)
Nov 10, 2014 8.920 9.100 8.900 9.090 1,637,706 +0.17(+1.91%)
Nov 07, 2014 8.910 8.920 8.830 8.920 352,893 +0.02(+0.22%)
Nov 06, 2014 8.730 8.940 8.730 8.900 431,953 +0.04(+0.45%)
Nov 05, 2014 8.920 8.950 8.775 8.860 383,369 -0.02(-0.23%)
Nov 04, 2014 8.810 9.005 8.727 8.880 1,090,987 +0.07(+0.79%)
Nov 03, 2014 8.660 8.870 8.660 8.810 1,221,029 +0.19(+2.20%)
Oct 31, 2014 8.640 8.650 8.470 8.620 937,891 +0.02(+0.23%)
Oct 30, 2014 8.430 8.600 8.420 8.600 585,503 +0.16(+1.90%)
Oct 29, 2014 8.620 8.640 8.420 8.440 777,967 -0.20(-2.31%)
Oct 28, 2014 8.030 8.700 7.870 8.640 2,487,934 +0.92(+11.92%)
Oct 27, 2014 7.800 7.800 7.710 7.720 1,122,854 -0.08(-1.03%)
Oct 24, 2014 7.600 7.820 7.460 7.800 371,512 +0.22(+2.90%)
Oct 23, 2014 7.700 7.930 7.540 7.580 809,978 -0.07(-0.92%)
Oct 22, 2014 7.650 7.680 7.550 7.650 497,971 +0.04(+0.53%)
Oct 21, 2014 7.650 7.690 7.580 7.610 336,962 -0.03(-0.39%)
Oct 20, 2014 7.440 7.640 7.330 7.640 380,827 +0.18(+2.41%)
Oct 17, 2014 7.860 7.860 7.450 7.460 716,548 -0.32(-4.11%)
Oct 16, 2014 7.630 7.800 7.500 7.780 1,013,954 +0.01(+0.13%)
Oct 15, 2014 7.770 7.890 7.620 7.770 2,393,692 -0.06(-0.77%)
Oct 14, 2014 7.530 7.960 7.500 7.830 5,687,234 +0.37(+4.96%)
Oct 13, 2014 7.300 7.480 7.250 7.460 546,339 +0.19(+2.61%)
Oct 10, 2014 7.200 7.370 7.200 7.270 474,261 +0.03(+0.41%)
Oct 09, 2014 7.290 7.370 7.260 7.240 503,027 -0.04(-0.55%)
Oct 08, 2014 7.150 7.290 7.090 7.280 496,744 +0.14(+1.96%)
Oct 07, 2014 7.070 7.210 7.050 7.140 301,399 -0.01(-0.14%)
Oct 06, 2014 7.260 7.305 7.130 7.150 411,058 -0.12(-1.65%)
Oct 03, 2014 7.160 7.270 7.140 7.270 434,734 +0.18(+2.54%)
Oct 02, 2014 6.920 7.130 6.920 7.090 341,621 +0.15(+2.16%)
Oct 01, 2014 7.010 7.060 6.920 6.940 487,307 -0.09(-1.28%)
Sep 30, 2014 7.100 7.140 7.030 7.030 486,709 -0.06(-0.85%)
Sep 29, 2014 7.030 7.110 7.030 7.090 253,651 -0.02(-0.28%)
Sep 26, 2014 7.060 7.140 6.970 7.110 206,297 +0.05(+0.71%)
Sep 25, 2014 7.060 7.110 6.950 7.060 300,263 -0.03(-0.42%)
Sep 24, 2014 7.150 7.155 7.070 7.090 292,379 -0.02(-0.28%)
Sep 23, 2014 7.180 7.280 7.090 7.110 409,163 -0.07(-0.97%)
Sep 22, 2014 7.140 7.190 7.120 7.180 300,130 -0.01(-0.14%)
Sep 19, 2014 7.150 7.260 7.150 7.190 531,043 +0.04(+0.56%)
Sep 18, 2014 7.090 7.160 7.090 7.150 222,971 +0.07(+0.99%)
Sep 17, 2014 7.130 7.160 7.060 7.080 209,182 -0.04(-0.56%)
Sep 16, 2014 7.000 7.150 7.000 7.120 510,995 +0.11(+1.57%)
Sep 15, 2014 7.040 7.110 7.000 7.010 239,561 -0.06(-0.85%)
Sep 12, 2014 7.150 7.170 7.000 7.070 345,220 -0.06(-0.84%)
Sep 11, 2014 7.050 7.140 7.022 7.130 374,464 +0.07(+0.99%)
Sep 10, 2014 7.080 7.110 7.040 7.060 251,487 +0.00(+0.00%)
Sep 09, 2014 6.990 7.090 6.990 7.060 620,922 +0.05(+0.71%)
Sep 08, 2014 7.050 7.050 6.990 7.010 234,092 -0.03(-0.43%)
Sep 05, 2014 6.950 7.055 6.950 7.040 217,082 +0.04(+0.57%)
Sep 04, 2014 7.100 7.100 6.990 7.000 218,284 +0.03(+0.43%)
Sep 03, 2014 6.920 7.035 6.920 6.970 351,902 +0.06(+0.87%)
Sep 02, 2014 6.880 6.940 6.820 6.910 374,752 +0.08(+1.17%)
Aug 29, 2014 6.810 6.830 6.830 6.830 331,500 +0.02(+0.29%)
Aug 28, 2014 6.770 6.840 6.730 6.810 343,600 -0.01(-0.15%)
Aug 27, 2014 6.880 6.880 6.820 6.820 190,030 -0.04(-0.58%)
Aug 26, 2014 6.860 6.935 6.810 6.860 382,147 +0.01(+0.15%)
Aug 25, 2014 6.850 6.920 6.850 6.850 211,283 +0.03(+0.44%)
Aug 22, 2014 6.800 6.957 6.775 6.820 193,840 +0.01(+0.15%)
Aug 21, 2014 6.810 6.840 6.745 6.810 191,521 +0.01(+0.15%)
Aug 20, 2014 6.700 6.820 6.690 6.800 316,515 +0.05(+0.74%)
Aug 19, 2014 6.770 6.830 6.740 6.750 138,072 -0.03(-0.44%)
Aug 18, 2014 6.800 6.810 6.740 6.780 182,419 +0.05(+0.74%)
Aug 15, 2014 6.840 6.850 6.660 6.730 256,723 -0.04(-0.59%)
Aug 14, 2014 6.750 6.800 6.730 6.770 140,447 +0.00(+0.00%)
Aug 13, 2014 6.860 6.860 6.755 6.770 430,263 -0.05(-0.73%)
Aug 12, 2014 6.890 6.940 6.770 6.820 215,349 -0.11(-1.59%)
Aug 11, 2014 6.870 6.970 6.800 6.930 280,841 +0.11(+1.61%)
Aug 08, 2014 6.750 6.860 6.710 6.820 253,094 +0.07(+1.04%)
Aug 07, 2014 6.830 6.870 6.700 6.750 321,397 -0.07(-1.03%)
Aug 06, 2014 6.730 6.910 6.730 6.820 254,140 +0.03(+0.44%)
Aug 05, 2014 6.730 6.860 6.692 6.790 319,610 +0.03(+0.44%)
Aug 04, 2014 6.800 6.830 6.710 6.760 529,480 -0.02(-0.29%)
Aug 01, 2014 6.880 6.940 6.745 6.780 333,258 -0.07(-1.02%)
Jul 31, 2014 6.900 7.000 6.850 6.850 540,840 -0.14(-2.00%)
Jul 30, 2014 6.970 7.080 6.900 6.990 715,336 +0.08(+1.16%)
Jul 29, 2014 6.330 7.035 6.315 6.910 2,068,364 +0.63(+10.03%)
Jul 28, 2014 6.280 6.330 6.230 6.280 980,535 -0.01(-0.16%)
Jul 25, 2014 6.240 6.320 6.210 6.290 667,778 +0.00(+0.00%)
Jul 24, 2014 6.320 6.350 6.260 6.290 273,913 +0.01(+0.16%)
Jul 23, 2014 6.270 6.340 6.250 6.280 308,453 +0.00(+0.00%)
Jul 22, 2014 6.300 6.330 6.240 6.280 613,566 +0.03(+0.48%)
Jul 21, 2014 6.250 6.290 6.230 6.250 1,059,787 -0.03(-0.48%)
Jul 18, 2014 6.180 6.328 6.180 6.280 969,003 +0.08(+1.29%)
Jul 17, 2014 6.260 6.320 6.190 6.200 473,899 -0.09(-1.43%)
Jul 16, 2014 6.350 6.385 6.290 6.290 468,720 -0.01(-0.16%)
Jul 15, 2014 6.350 6.390 6.290 6.300 694,506 -0.03(-0.47%)
Jul 14, 2014 6.430 6.460 6.330 6.330 583,980 -0.05(-0.78%)
Jul 11, 2014 6.400 6.440 6.370 6.380 322,399 -0.05(-0.78%)
Jul 10, 2014 6.300 6.470 6.270 6.430 347,240 -0.02(-0.31%)
Jul 09, 2014 6.440 6.510 6.370 6.450 458,549 +0.01(+0.16%)
Jul 08, 2014 6.450 6.540 6.360 6.440 502,133 -0.05(-0.77%)
Jul 07, 2014 6.570 6.570 6.480 6.490 393,799 -0.12(-1.82%)
Jul 03, 2014 6.570 6.610 6.610 6.610 145,900 +0.09(+1.38%)
Jul 02, 2014 6.550 6.590 6.470 6.520 260,280 -0.06(-0.91%)
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.