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, 2004 2.070 2.140 2.060 2.140 229,500 +0.05(+2.39%)
Jun 29, 2004 2.050 2.140 2.050 2.090 154,800 +0.04(+1.95%)
Jun 28, 2004 2.090 2.120 2.050 2.050 69,300 -0.05(-2.38%)
Jun 25, 2004 2.070 2.100 2.040 2.100 43,300 +0.03(+1.45%)
Jun 24, 2004 2.100 2.150 2.070 2.070 51,500 -0.05(-2.36%)
Jun 23, 2004 2.080 2.150 2.080 2.120 75,300 +0.02(+0.95%)
Jun 22, 2004 2.150 2.150 2.070 2.100 23,300 -0.02(-0.94%)
Jun 21, 2004 2.180 2.180 2.080 2.120 35,900 -0.07(-3.20%)
Jun 18, 2004 2.110 2.270 2.110 2.190 513,700 +0.06(+2.82%)
Jun 17, 2004 2.150 2.150 2.100 2.130 40,500 +0.00(+0.00%)
Jun 16, 2004 2.120 2.140 2.120 2.130 35,500 +0.00(+0.00%)
Jun 15, 2004 2.050 2.220 2.020 2.130 319,000 +0.04(+1.91%)
Jun 14, 2004 2.120 2.180 2.020 2.090 93,200 -0.06(-2.79%)
Jun 10, 2004 2.070 2.230 2.070 2.150 174,800 +0.08(+3.86%)
Jun 09, 2004 1.980 2.100 1.980 2.070 210,300 +0.08(+4.02%)
Jun 08, 2004 2.130 2.150 1.970 1.990 434,500 -0.16(-7.44%)
Jun 07, 2004 2.080 2.250 2.010 2.150 530,300 +0.07(+3.37%)
Jun 04, 2004 2.430 2.430 2.050 2.080 154,500 -0.22(-9.57%)
Jun 03, 2004 2.350 2.350 2.250 2.300 164,500 -0.05(-2.13%)
Jun 02, 2004 2.360 2.360 2.300 2.350 121,900 +0.00(+0.00%)
Jun 01, 2004 2.360 2.440 2.300 2.350 282,300 -0.05(-2.08%)
May 28, 2004 2.300 2.400 2.240 2.400 75,400 +0.12(+5.26%)
May 27, 2004 2.200 2.300 2.200 2.280 885,800 +0.08(+3.64%)
May 26, 2004 2.200 2.200 2.150 2.200 233,800 -0.02(-0.90%)
May 25, 2004 2.350 2.350 2.200 2.220 864,600 -0.13(-5.53%)
May 24, 2004 2.410 2.420 2.300 2.350 72,700 -0.10(-4.08%)
May 21, 2004 2.400 2.450 2.400 2.450 36,700 +0.00(+0.00%)
May 20, 2004 2.530 2.540 2.400 2.450 136,700 -0.09(-3.54%)
May 19, 2004 2.500 2.600 2.470 2.540 132,200 +0.04(+1.60%)
May 18, 2004 2.260 2.500 2.220 2.500 286,200 +0.26(+11.61%)
May 17, 2004 2.230 2.260 2.180 2.240 164,400 +0.02(+0.90%)
May 14, 2004 2.210 2.250 2.210 2.220 205,300 +0.01(+0.45%)
May 13, 2004 2.160 2.250 2.160 2.210 44,500 +0.03(+1.38%)
May 12, 2004 2.230 2.230 2.100 2.180 436,100 -0.05(-2.24%)
May 11, 2004 2.350 2.350 2.180 2.230 507,600 -0.07(-3.04%)
May 10, 2004 2.410 2.410 2.250 2.300 224,000 -0.10(-4.17%)
May 07, 2004 2.540 2.540 2.390 2.400 243,800 -0.14(-5.51%)
May 06, 2004 2.770 2.770 2.540 2.540 564,900 -0.19(-6.96%)
May 05, 2004 2.610 2.850 2.610 2.730 659,900 +0.11(+4.20%)
May 04, 2004 2.620 2.650 2.600 2.620 460,600 +0.04(+1.55%)
May 03, 2004 2.560 2.600 2.550 2.580 96,300 -0.02(-0.77%)
Apr 30, 2004 2.550 2.730 2.500 2.600 644,800 +0.09(+3.59%)
Apr 29, 2004 2.870 2.870 2.510 2.510 467,700 -0.33(-11.62%)
Apr 28, 2004 2.840 3.070 2.650 2.840 2,439,100 +0.03(+1.07%)
Apr 27, 2004 2.650 2.810 2.550 2.810 1,218,500 +0.46(+19.57%)
Apr 26, 2004 2.280 2.350 2.280 2.350 180,800 +0.05(+2.17%)
Apr 23, 2004 2.370 2.370 2.290 2.300 419,300 -0.07(-2.95%)
Apr 22, 2004 2.060 2.400 2.060 2.370 2,625,700 +0.41(+20.92%)
Apr 21, 2004 2.000 2.000 1.960 1.960 568,200 -0.02(-1.01%)
Apr 20, 2004 1.990 2.080 1.970 1.980 248,900 +0.00(+0.00%)
Apr 19, 2004 1.970 2.080 1.960 1.980 207,700 +0.01(+0.51%)
Apr 16, 2004 1.900 2.090 1.900 1.970 787,700 +0.05(+2.60%)
Apr 15, 2004 1.830 1.920 1.800 1.920 230,400 +0.09(+4.92%)
Apr 14, 2004 1.900 1.910 1.700 1.830 595,300 -0.07(-3.68%)
Apr 13, 2004 2.010 2.020 1.900 1.900 259,000 -0.11(-5.47%)
Apr 12, 2004 2.050 2.050 1.990 2.010 600,500 -0.01(-0.50%)
Apr 08, 2004 2.040 2.080 2.020 2.020 166,900 -0.02(-0.98%)
Apr 07, 2004 2.050 2.160 2.020 2.040 511,200 -0.03(-1.45%)
Apr 06, 2004 2.020 2.080 2.000 2.070 1,811,900 +0.03(+1.47%)
Apr 05, 2004 2.140 2.140 2.020 2.040 294,800 -0.10(-4.67%)
Apr 02, 2004 2.140 2.140 2.110 2.140 319,400 +0.00(+0.00%)
Apr 01, 2004 2.130 2.150 2.120 2.140 125,700 +0.00(+0.00%)
Mar 31, 2004 2.150 2.150 2.130 2.140 96,100 +0.00(+0.00%)
Mar 30, 2004 2.100 2.150 2.080 2.140 294,200 +0.01(+0.47%)
Mar 29, 2004 2.190 2.190 2.130 2.130 172,900 -0.05(-2.29%)
Mar 26, 2004 2.140 2.190 2.100 2.180 268,000 +0.06(+2.83%)
Mar 25, 2004 1.940 2.190 1.890 2.120 537,800 +0.19(+9.84%)
Mar 24, 2004 1.950 1.950 1.890 1.930 145,700 -0.03(-1.53%)
Mar 23, 2004 2.090 2.100 1.910 1.960 522,400 -0.14(-6.67%)
Mar 22, 2004 2.213 2.213 2.100 2.100 53,700 -0.11(-5.11%)
Mar 19, 2004 2.230 2.250 2.170 2.213 287,900 -0.03(-1.21%)
Mar 18, 2004 2.180 2.250 2.150 2.240 283,900 +0.06(+2.75%)
Mar 17, 2004 2.140 2.190 2.130 2.180 216,700 +0.06(+2.83%)
Mar 16, 2004 2.100 2.230 2.100 2.120 509,200 -0.02(-0.93%)
Mar 15, 2004 2.150 2.150 2.050 2.140 567,000 +0.00(+0.00%)
Mar 12, 2004 2.090 2.150 1.970 2.140 1,169,200 +0.08(+3.88%)
Mar 11, 2004 1.900 2.080 1.850 2.060 1,282,400 +0.14(+7.29%)
Mar 10, 2004 2.100 2.144 1.860 1.920 1,900,100 -0.20(-9.43%)
Mar 09, 2004 2.410 2.410 2.080 2.120 1,230,300 -0.28(-11.67%)
Mar 08, 2004 2.650 2.660 2.300 2.400 999,100 -0.25(-9.43%)
Mar 05, 2004 2.750 2.760 2.500 2.650 2,023,600 -0.10(-3.64%)
Mar 04, 2004 2.330 2.760 2.300 2.750 2,241,800 +0.45(+19.57%)
Mar 03, 2004 2.160 2.380 2.160 2.300 719,300 +0.14(+6.48%)
Mar 02, 2004 2.250 2.250 2.150 2.160 329,400 -0.02(-0.92%)
Mar 01, 2004 2.200 2.360 2.150 2.180 1,564,800 +0.05(+2.35%)
Feb 27, 2004 1.870 2.360 1.850 2.130 2,714,900 +0.28(+15.14%)
Feb 26, 2004 1.820 1.880 1.780 1.850 650,500 +0.03(+1.65%)
Feb 25, 2004 1.680 1.840 1.680 1.820 1,622,200 +0.17(+10.30%)
Feb 24, 2004 1.470 1.740 1.450 1.650 1,989,400 +0.23(+16.20%)
Feb 23, 2004 1.520 1.540 1.230 1.420 2,507,100 -0.11(-7.19%)
Feb 20, 2004 1.790 1.790 1.530 1.530 1,388,100 -0.26(-14.53%)
Feb 19, 2004 1.600 1.850 1.590 1.790 2,698,300 +0.26(+16.99%)
Feb 18, 2004 1.340 1.660 1.330 1.530 2,576,400 +0.10(+6.95%)
Feb 17, 2004 1.510 1.520 1.270 1.431 2,406,300 -0.11(-7.10%)
Feb 13, 2004 1.190 1.700 1.120 1.540 6,403,300 +0.35(+29.41%)
Feb 12, 2004 0.8600 1.250 0.8400 1.190 6,034,300 +0.33(+38.37%)
Feb 11, 2004 0.7950 0.8600 0.7900 0.8600 1,237,400 +0.06(+8.18%)
Feb 10, 2004 0.7900 0.8000 0.7700 0.7950 1,368,700 +0.02(+1.92%)
Feb 09, 2004 0.6800 0.7900 0.6500 0.7800 866,900 +0.13(+20.00%)
Feb 06, 2004 0.6000 0.6900 0.5700 0.6500 963,800 +0.02(+3.17%)
Feb 05, 2004 0.5100 0.6300 0.5100 0.6300 557,200 +0.12(+23.53%)
Feb 04, 2004 0.5000 0.5200 0.4700 0.5100 417,300 +0.03(+6.25%)
Feb 03, 2004 0.4800 0.4800 0.4800 0.4800 24,600 +0.00(+0.00%)
Feb 02, 2004 0.4800 0.5100 0.4800 0.4800 17,500 -0.04(-7.69%)
Jan 30, 2004 0.4800 0.5200 0.4800 0.5200 35,900 +0.02(+4.00%)
Jan 29, 2004 0.5200 0.5500 0.5000 0.5000 769,500 -0.05(-9.09%)
Jan 28, 2004 0.5800 0.5900 0.5500 0.5500 583,600 -0.04(-6.78%)
Jan 27, 2004 0.5900 0.6100 0.5700 0.5900 223,700 +0.00(+0.00%)
Jan 26, 2004 0.5900 0.5900 0.5700 0.5900 79,400 +0.00(+0.00%)
Jan 23, 2004 0.6000 0.6000 0.5700 0.5900 66,700 -0.01(-0.84%)
Jan 22, 2004 0.5600 0.6000 0.5600 0.5950 67,000 +0.03(+4.39%)
Jan 21, 2004 0.6000 0.6000 0.5600 0.5700 196,300 -0.03(-5.00%)
Jan 20, 2004 0.5900 0.6000 0.5700 0.6000 220,000 +0.02(+3.45%)
Jan 16, 2004 0.5900 0.5900 0.5600 0.5800 131,800 -0.01(-1.69%)
Jan 15, 2004 0.5700 0.5900 0.5600 0.5900 932,235 +0.02(+3.51%)
Jan 14, 2004 0.5600 0.5800 0.5600 0.5700 431,249 +0.00(+0.00%)
Jan 13, 2004 0.5800 0.5900 0.5600 0.5700 1,356,827 +0.00(+0.00%)
Jan 12, 2004 0.5200 0.5800 0.5000 0.5700 941,066 +0.05(+9.62%)
Jan 09, 2004 0.4500 0.5400 0.4500 0.5200 789,869 +0.07(+15.56%)
Jan 08, 2004 0.4800 0.4800 0.4500 0.4500 8,300 -0.03(-6.25%)
Jan 07, 2004 0.4900 0.4900 0.4600 0.4800 79,525 -0.01(-2.04%)
Jan 06, 2004 0.4900 0.4900 0.4600 0.4900 200,400 +0.01(+2.08%)
Jan 05, 2004 0.4800 0.4900 0.4500 0.4800 283,800 +0.03(+6.67%)
Jan 02, 2004 0.4200 0.4800 0.4100 0.4500 168,600 +0.04(+9.76%)
Dec 31, 2003 0.4000 0.4200 0.3500 0.4100 141,000 +0.06(+17.14%)
Dec 30, 2003 0.3900 0.4200 0.3300 0.3500 1,128,232 -0.06(-14.63%)
Dec 29, 2003 0.4000 0.4200 0.3800 0.4100 245,647 +0.00(+1.23%)
Dec 26, 2003 0.3900 0.4100 0.3900 0.4050 58,308 -0.00(-1.22%)
Dec 24, 2003 0.4100 0.4200 0.4000 0.4100 146,070 -0.01(-2.38%)
Dec 23, 2003 0.3600 0.4200 0.3600 0.4200 160,424 +0.06(+16.67%)
Dec 22, 2003 0.3300 0.3750 0.3300 0.3600 104,789 +0.01(+2.86%)
Dec 19, 2003 0.3200 0.3700 0.3200 0.3500 75,512 +0.00(+0.00%)
Dec 18, 2003 0.3300 0.3500 0.3200 0.3500 35,349 +0.02(+7.69%)
Dec 17, 2003 0.3300 0.3400 0.3200 0.3250 316,387 -0.01(-1.52%)
Dec 16, 2003 0.3300 0.3300 0.3200 0.3300 114,700 -0.01(-2.94%)
Dec 15, 2003 0.3700 0.3800 0.3300 0.3400 601,273 -0.03(-8.11%)
Dec 12, 2003 0.3800 0.3800 0.3700 0.3700 19,550 -0.02(-3.90%)
Dec 11, 2003 0.3800 0.3900 0.3800 0.3850 130,400 +0.01(+1.32%)
Dec 10, 2003 0.3900 0.3900 0.3800 0.3800 182,500 -0.01(-1.30%)
Dec 09, 2003 0.3800 0.3900 0.3800 0.3850 78,380 +0.01(+1.32%)
Dec 08, 2003 0.3800 0.3900 0.3800 0.3800 55,581 -0.01(-1.30%)
Dec 05, 2003 0.3750 0.3900 0.3800 0.3850 260,750 +0.01(+2.67%)
Dec 04, 2003 0.4100 0.4100 0.3750 0.3750 431,404 -0.03(-8.54%)
Dec 03, 2003 0.4200 0.4200 0.3800 0.4100 265,049 +0.01(+2.50%)
Dec 02, 2003 0.4200 0.4200 0.4000 0.4000 105,482 -0.02(-4.76%)
Dec 01, 2003 0.4300 0.4300 0.4100 0.4200 215,674 -0.01(-1.18%)
Nov 28, 2003 0.4400 0.4400 0.4250 0.4250 2,360 -0.02(-3.41%)
Nov 26, 2003 0.4200 0.4400 0.4100 0.4400 212,462 +0.02(+4.76%)
Nov 25, 2003 0.4300 0.4300 0.4000 0.4200 387,800 +0.00(+0.00%)
Nov 24, 2003 0.4300 0.4300 0.4000 0.4200 319,300 -0.01(-2.33%)
Nov 21, 2003 0.4400 0.4400 0.4300 0.4300 117,772 -0.02(-3.37%)
Nov 20, 2003 0.4300 0.4450 0.4300 0.4450 407,153 +0.00(+0.00%)
Nov 19, 2003 0.4000 0.4500 0.3900 0.4450 905,200 +0.04(+11.25%)
Nov 18, 2003 0.4200 0.4200 0.3900 0.4000 1,043,400 -0.01(-2.44%)
Nov 17, 2003 0.4100 0.4100 0.4000 0.4100 124,129 +0.01(+2.50%)
Nov 14, 2003 0.4300 0.4300 0.4000 0.4000 69,000 -0.03(-6.98%)
Nov 13, 2003 0.4200 0.4300 0.4000 0.4300 42,716 +0.01(+2.38%)
Nov 12, 2003 0.4100 0.4200 0.3650 0.4200 603,614 -0.01(-2.33%)
Nov 11, 2003 0.4400 0.4600 0.4200 0.4300 341,340 -0.03(-5.49%)
Nov 10, 2003 0.4600 0.4800 0.4300 0.4550 1,111,600 +0.01(+1.11%)
Nov 07, 2003 0.4500 0.4600 0.4500 0.4500 132,105 +0.01(+1.12%)
Nov 06, 2003 0.4600 0.4600 0.4450 0.4450 11,374 +0.01(+1.14%)
Nov 05, 2003 0.4200 0.4700 0.4200 0.4400 105,000 +0.03(+7.32%)
Nov 04, 2003 0.4500 0.4500 0.4100 0.4100 90,500 -0.03(-6.82%)
Nov 03, 2003 0.4800 0.4900 0.4000 0.4400 286,200 -0.05(-10.20%)
Oct 31, 2003 0.4500 0.5000 0.4400 0.4900 754,500 +0.02(+4.26%)
Oct 30, 2003 0.3600 0.4900 0.3600 0.4700 3,445,700 +0.11(+30.56%)
Oct 29, 2003 0.3300 0.3700 0.3300 0.3600 553,500 +0.03(+9.09%)
Oct 28, 2003 0.3350 0.3350 0.3100 0.3300 116,200 +0.01(+3.13%)
Oct 27, 2003 0.3300 0.3400 0.3100 0.3200 232,600 +0.01(+3.23%)
Oct 24, 2003 0.3500 0.3500 0.3100 0.3100 82,300 -0.04(-11.43%)
Oct 23, 2003 0.3700 0.3700 0.3400 0.3500 137,800 -0.01(-2.78%)
Oct 22, 2003 0.3200 0.3700 0.3200 0.3600 363,900 +0.03(+9.09%)
Oct 21, 2003 0.2950 0.3300 0.2950 0.3300 2,281,100 +0.03(+10.00%)
Oct 20, 2003 0.3200 0.3200 0.2900 0.3000 305,900 -0.02(-6.25%)
Oct 17, 2003 0.3200 0.3200 0.3200 0.3200 91,000 +0.00(+0.00%)
Oct 16, 2003 0.3200 0.3300 0.3200 0.3200 230,800 +0.00(+0.00%)
Oct 15, 2003 0.3600 0.3600 0.2900 0.3200 4,047,600 -0.04(-11.11%)
Oct 14, 2003 0.4000 0.4200 0.3200 0.3600 280,900 -0.07(-16.28%)
Oct 13, 2003 0.4300 0.4300 0.4300 0.4300 3,000 +0.01(+2.38%)
Oct 10, 2003 0.4100 0.4200 0.3700 0.4200 124,900 -0.01(-2.33%)
Oct 09, 2003 0.4500 0.4500 0.4100 0.4300 20,700 -0.02(-4.44%)
Oct 08, 2003 0.4000 0.4500 0.4000 0.4500 42,100 +0.05(+12.50%)
Oct 07, 2003 0.4500 0.4500 0.3800 0.4000 81,300 -0.05(-11.11%)
Oct 06, 2003 0.4000 0.4500 0.4000 0.4500 3,500 +0.04(+9.76%)
Oct 03, 2003 0.4000 0.4500 0.4000 0.4100 160,300 +0.01(+2.50%)
Oct 02, 2003 0.4300 0.4300 0.4000 0.4000 19,800 -0.03(-6.98%)
Oct 01, 2003 0.4200 0.4300 0.3800 0.4300 110,100 +0.00(+0.00%)
Sep 30, 2003 0.4300 0.4300 0.3800 0.4300 131,400 +0.01(+2.38%)
Sep 29, 2003 0.4260 0.4400 0.4200 0.4200 116,300 +0.03(+7.69%)
Sep 26, 2003 0.4200 0.4400 0.3600 0.3900 57,600 -0.03(-7.14%)
Sep 25, 2003 0.5000 0.5000 0.4200 0.4200 50,300 -0.07(-14.27%)
Sep 24, 2003 0.5100 0.5500 0.4900 0.4899 195,700 -0.02(-3.94%)
Sep 23, 2003 0.5000 0.5100 0.4300 0.5100 1,967,600 +0.09(+21.43%)
Sep 22, 2003 0.3700 0.4500 0.3600 0.4200 551,400 +0.06(+16.67%)
Sep 19, 2003 0.3500 0.3800 0.3400 0.3600 283,800 +0.01(+2.86%)
Sep 18, 2003 0.3300 0.3650 0.3300 0.3500 183,500 +0.01(+2.94%)
Sep 17, 2003 0.3200 0.3500 0.3200 0.3400 119,800 +0.02(+6.25%)
Sep 16, 2003 0.3200 0.3230 0.3200 0.3200 60,600 +0.01(+3.23%)
Sep 15, 2003 0.3200 0.3300 0.3100 0.3100 22,400 -0.01(-3.13%)
Sep 12, 2003 0.3000 0.3300 0.2800 0.3200 232,300 +0.04(+14.29%)
Sep 11, 2003 0.2600 0.3000 0.2600 0.2800 16,000 +0.00(+0.00%)
Sep 10, 2003 0.3000 0.3000 0.2600 0.2800 37,000 -0.01(-3.45%)
Sep 09, 2003 0.2500 0.2900 0.2500 0.2900 41,500 +0.01(+3.57%)
Sep 08, 2003 0.2900 0.2900 0.2500 0.2800 64,000 +0.02(+7.69%)
Sep 05, 2003 0.2900 0.2900 0.2500 0.2600 131,600 -0.03(-10.34%)
Sep 04, 2003 0.2900 0.2900 0.2900 0.2900 2,000 +0.03(+11.54%)
Sep 03, 2003 0.3000 0.3000 0.2500 0.2600 64,900 -0.04(-13.33%)
Sep 02, 2003 0.2600 0.3000 0.2600 0.3000 70,200 +0.02(+7.14%)
Aug 29, 2003 0.2800 0.3000 0.2700 0.2800 107,000 -0.01(-3.45%)
Aug 28, 2003 0.3200 0.3400 0.2800 0.2900 136,200 -0.03(-9.38%)
Aug 27, 2003 0.2900 0.3200 0.2800 0.3200 113,200 +0.03(+10.34%)
Aug 26, 2003 0.3100 0.3300 0.2300 0.2900 464,200 -0.03(-9.38%)
Aug 25, 2003 0.3300 0.3800 0.2900 0.3200 484,900 -0.01(-3.03%)
Aug 22, 2003 0.2900 0.3300 0.2800 0.3300 713,200 +0.05(+17.86%)
Aug 21, 2003 0.2700 0.2900 0.2700 0.2800 55,500 -0.01(-3.45%)
Aug 20, 2003 0.3100 0.3100 0.2800 0.2900 202,000 -0.01(-3.33%)
Aug 19, 2003 0.2700 0.3100 0.2700 0.3000 375,300 +0.00(+0.00%)
Aug 18, 2003 0.3300 0.3500 0.3000 0.3000 245,400 -0.05(-14.29%)
Aug 15, 2003 0.3600 0.3600 0.3500 0.3500 10,800 +0.00(+0.00%)
Aug 14, 2003 0.3700 0.3700 0.3500 0.3500 66,100 -0.02(-5.41%)
Aug 13, 2003 0.3600 0.3700 0.3400 0.3700 68,000 +0.02(+5.71%)
Aug 12, 2003 0.3900 0.3900 0.3500 0.3500 45,600 -0.04(-10.26%)
Aug 11, 2003 0.4000 0.4000 0.3700 0.3900 83,800 +0.00(+0.00%)
Aug 08, 2003 0.4100 0.4200 0.3900 0.3900 31,300 -0.03(-7.14%)
Aug 07, 2003 0.4100 0.4200 0.4000 0.4200 15,600 +0.02(+5.00%)
Aug 06, 2003 0.3900 0.4000 0.3900 0.4000 68,700 +0.02(+5.26%)
Aug 05, 2003 0.3800 0.4300 0.3800 0.3800 82,700 -0.01(-2.56%)
Aug 04, 2003 0.3800 0.3900 0.3600 0.3900 72,400 +0.04(+11.43%)
Aug 01, 2003 0.4100 0.4500 0.3500 0.3500 281,300 -0.05(-12.50%)
Jul 31, 2003 0.5800 0.5800 0.3000 0.4000 472,000 -0.20(-33.33%)
Jul 29, 2003 0.6000 0.6100 0.5900 0.6000 72,900 +0.01(+1.69%)
Jul 28, 2003 0.5900 0.5900 0.5900 0.5900 5,000 -0.01(-1.67%)
Jul 25, 2003 0.6300 0.6300 0.5900 0.6000 29,700 -0.03(-4.76%)
Jul 24, 2003 0.6000 0.6300 0.6000 0.6300 79,700 +0.03(+5.00%)
Jul 23, 2003 0.6200 0.6200 0.6000 0.6000 33,900 -0.02(-2.44%)
Jul 22, 2003 0.6100 0.6150 0.6100 0.6150 22,000 -0.02(-2.38%)
Jul 21, 2003 0.6300 0.6300 0.6300 0.6300 1,100 +0.02(+3.28%)
Jul 18, 2003 0.6300 0.6300 0.6100 0.6100 8,000 -0.02(-3.17%)
Jul 17, 2003 0.6500 0.6500 0.6300 0.6300 78,100 -0.01(-1.56%)
Jul 16, 2003 0.6200 0.6500 0.6200 0.6400 131,700 +0.02(+3.23%)
Jul 15, 2003 0.6200 0.6400 0.6000 0.6200 451,300 -0.01(-1.59%)
Jul 14, 2003 0.6100 0.6400 0.6000 0.6300 164,500 +0.03(+5.00%)
Jul 11, 2003 0.6000 0.6100 0.6000 0.6000 53,800 -0.01(-0.83%)
Jul 10, 2003 0.6500 0.6500 0.6050 0.6050 65,500 -0.04(-5.47%)
Jul 09, 2003 0.5510 0.6400 0.5500 0.6400 64,000 +0.09(+16.36%)
Jul 08, 2003 0.6100 0.6100 0.5500 0.5500 29,700 -0.06(-9.84%)
Jul 07, 2003 0.6700 0.6700 0.6100 0.6100 59,800 -0.04(-6.15%)
Jul 03, 2003 0.6200 0.6500 0.6200 0.6500 28,500 +0.00(+0.00%)
Jul 02, 2003 0.6700 0.6900 0.6500 0.6500 46,400 -0.02(-2.99%)
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.