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 29, 2012 4.370 4.470 4.350 4.420 444,100 +0.11(+2.55%)
Jun 28, 2012 4.220 4.320 4.210 4.310 296,882 +0.05(+1.17%)
Jun 27, 2012 4.250 4.340 4.220 4.260 376,207 +0.00(+0.00%)
Jun 26, 2012 4.210 4.280 4.120 4.260 250,389 +0.05(+1.19%)
Jun 25, 2012 4.230 4.250 4.140 4.210 222,635 -0.07(-1.64%)
Jun 22, 2012 4.270 4.300 4.170 4.280 617,691 +0.05(+1.18%)
Jun 21, 2012 4.340 4.370 4.220 4.230 392,750 -0.13(-2.98%)
Jun 20, 2012 4.430 4.450 4.350 4.360 242,422 -0.09(-2.02%)
Jun 19, 2012 4.360 4.450 4.330 4.450 450,022 +0.09(+2.18%)
Jun 18, 2012 4.320 4.370 4.300 4.355 233,614 -0.00(-0.11%)
Jun 15, 2012 4.330 4.380 4.240 4.360 588,099 +0.01(+0.23%)
Jun 14, 2012 4.250 4.350 4.230 4.350 202,522 +0.08(+1.87%)
Jun 13, 2012 4.380 4.400 4.230 4.270 368,745 -0.14(-3.17%)
Jun 12, 2012 4.340 4.410 4.310 4.410 691,646 +0.07(+1.50%)
Jun 11, 2012 4.390 4.390 4.270 4.345 741,809 +0.01(+0.35%)
Jun 08, 2012 4.250 4.360 4.220 4.330 405,091 +0.07(+1.64%)
Jun 07, 2012 4.450 4.450 4.250 4.260 515,801 -0.15(-3.40%)
Jun 06, 2012 4.290 4.410 4.270 4.410 549,317 +0.13(+3.04%)
Jun 05, 2012 4.210 4.290 4.190 4.280 192,052 +0.03(+0.71%)
Jun 04, 2012 4.200 4.290 4.160 4.250 587,126 +0.05(+1.19%)
Jun 01, 2012 4.240 4.320 4.170 4.200 646,410 -0.11(-2.55%)
May 31, 2012 4.280 4.350 4.220 4.310 515,675 +0.02(+0.47%)
May 30, 2012 4.320 4.340 4.250 4.290 330,522 -0.08(-1.83%)
May 29, 2012 4.200 4.380 4.140 4.370 630,844 +0.21(+5.05%)
May 25, 2012 4.090 4.170 4.060 4.160 2,016,909 +0.08(+1.96%)
May 24, 2012 4.030 4.110 4.030 4.080 325,480 +0.07(+1.75%)
May 23, 2012 3.990 4.082 3.940 4.010 533,308 +0.00(+0.00%)
May 22, 2012 4.040 4.080 3.970 4.010 345,833 -0.04(-0.99%)
May 21, 2012 4.000 4.060 3.990 4.050 269,638 +0.07(+1.76%)
May 18, 2012 4.040 4.130 3.950 3.980 470,056 -0.06(-1.49%)
May 17, 2012 4.070 4.110 3.990 4.040 397,363 -0.01(-0.25%)
May 16, 2012 4.110 4.140 4.050 4.050 249,890 -0.03(-0.74%)
May 15, 2012 3.970 4.150 3.960 4.080 432,900 +0.12(+3.03%)
May 14, 2012 3.950 4.000 3.925 3.960 1,386,291 -0.01(-0.25%)
May 11, 2012 3.930 4.000 3.930 3.970 550,730 +0.00(+0.00%)
May 10, 2012 3.980 3.990 3.950 3.970 1,118,420 +0.03(+0.76%)
May 09, 2012 3.900 4.000 3.900 3.940 442,410 -0.02(-0.51%)
May 08, 2012 3.970 4.020 3.880 3.960 568,491 -0.03(-0.75%)
May 07, 2012 3.990 4.030 3.960 3.990 821,747 -0.01(-0.25%)
May 04, 2012 4.140 4.170 3.970 4.000 655,992 -0.16(-3.85%)
May 03, 2012 4.240 4.310 4.130 4.160 323,303 -0.10(-2.35%)
May 02, 2012 4.250 4.260 4.165 4.260 185,082 -0.01(-0.23%)
May 01, 2012 4.150 4.370 4.067 4.270 536,794 +0.13(+3.14%)
Apr 30, 2012 4.130 4.140 4.030 4.140 213,304 +0.01(+0.24%)
Apr 27, 2012 4.050 4.140 4.050 4.130 322,619 +0.08(+1.98%)
Apr 26, 2012 4.050 4.060 4.010 4.050 118,111 -0.01(-0.25%)
Apr 25, 2012 4.030 4.070 3.980 4.060 167,164 +0.06(+1.50%)
Apr 24, 2012 3.820 4.000 3.800 4.000 354,750 +0.18(+4.71%)
Apr 23, 2012 3.800 3.850 3.790 3.820 873,757 -0.02(-0.52%)
Apr 20, 2012 3.930 3.930 3.800 3.840 413,550 -0.02(-0.52%)
Apr 19, 2012 3.940 3.940 3.840 3.860 630,738 -0.09(-2.28%)
Apr 18, 2012 3.940 3.960 3.890 3.950 272,098 -0.02(-0.50%)
Apr 17, 2012 3.960 4.000 3.930 3.970 273,929 +0.05(+1.28%)
Apr 16, 2012 3.970 3.970 3.900 3.920 187,213 -0.04(-1.01%)
Apr 13, 2012 4.000 4.040 3.950 3.960 247,651 -0.05(-1.25%)
Apr 12, 2012 4.050 4.090 4.000 4.010 190,532 -0.05(-1.23%)
Apr 11, 2012 4.050 4.080 4.000 4.060 220,064 +0.07(+1.75%)
Apr 10, 2012 3.960 4.050 3.930 3.990 663,177 +0.03(+0.76%)
Apr 09, 2012 3.960 4.010 3.950 3.960 346,985 -0.07(-1.74%)
Apr 05, 2012 3.950 4.060 3.950 4.030 204,100 +0.08(+2.03%)
Apr 04, 2012 3.940 4.000 3.900 3.950 276,472 -0.05(-1.25%)
Apr 03, 2012 4.090 4.090 3.980 4.000 260,991 -0.10(-2.44%)
Apr 02, 2012 4.020 4.110 4.020 4.100 286,143 +0.06(+1.49%)
Mar 30, 2012 4.210 4.210 4.030 4.040 386,130 -0.13(-3.12%)
Mar 29, 2012 4.110 4.190 4.090 4.170 288,388 +0.03(+0.72%)
Mar 28, 2012 4.240 4.240 4.110 4.140 187,047 -0.10(-2.36%)
Mar 27, 2012 4.350 4.370 4.230 4.240 173,771 -0.11(-2.53%)
Mar 26, 2012 4.230 4.360 4.160 4.350 285,045 +0.16(+3.82%)
Mar 23, 2012 4.140 4.190 4.120 4.190 207,746 +0.04(+0.96%)
Mar 22, 2012 4.110 4.180 4.100 4.150 192,080 -0.02(-0.48%)
Mar 21, 2012 4.230 4.240 4.130 4.170 341,388 -0.07(-1.65%)
Mar 20, 2012 4.250 4.250 4.140 4.240 219,029 -0.04(-0.93%)
Mar 19, 2012 4.240 4.330 4.211 4.280 143,225 +0.03(+0.71%)
Mar 16, 2012 4.390 4.390 4.240 4.250 366,568 -0.12(-2.75%)
Mar 15, 2012 4.250 4.400 4.183 4.370 263,407 +0.13(+3.07%)
Mar 14, 2012 4.170 4.270 4.170 4.240 216,556 +0.07(+1.68%)
Mar 13, 2012 4.280 4.280 4.145 4.170 329,454 -0.06(-1.42%)
Mar 12, 2012 4.220 4.250 4.160 4.230 215,765 +0.00(+0.00%)
Mar 09, 2012 4.160 4.320 4.150 4.230 284,676 +0.07(+1.68%)
Mar 08, 2012 4.150 4.180 4.100 4.160 168,600 +0.05(+1.22%)
Mar 07, 2012 4.030 4.170 4.020 4.110 465,551 +0.10(+2.49%)
Mar 06, 2012 4.090 4.140 3.990 4.010 370,879 -0.11(-2.67%)
Mar 05, 2012 4.110 4.150 4.090 4.120 420,771 -0.02(-0.48%)
Mar 02, 2012 4.160 4.200 4.100 4.140 1,027,033 -0.01(-0.24%)
Mar 01, 2012 4.180 4.260 4.120 4.150 309,888 +0.00(+0.00%)
Feb 29, 2012 4.220 4.220 4.090 4.150 353,559 -0.04(-0.95%)
Feb 28, 2012 4.150 4.240 4.150 4.190 322,705 +0.02(+0.48%)
Feb 27, 2012 4.110 4.190 4.100 4.170 154,973 +0.01(+0.24%)
Feb 24, 2012 4.190 4.220 4.120 4.160 386,609 -0.04(-0.95%)
Feb 23, 2012 4.100 4.240 4.090 4.200 479,699 +0.09(+2.19%)
Feb 22, 2012 4.180 4.180 4.000 4.110 846,132 -0.09(-2.14%)
Feb 21, 2012 4.210 4.250 4.130 4.200 501,136 -0.01(-0.24%)
Feb 17, 2012 4.230 4.280 4.180 4.210 552,456 -0.03(-0.71%)
Feb 16, 2012 4.200 4.260 4.050 4.240 1,446,193 -0.06(-1.40%)
Feb 15, 2012 4.370 4.460 4.270 4.300 458,134 -0.04(-0.92%)
Feb 14, 2012 4.460 4.510 4.280 4.340 976,299 -0.13(-2.91%)
Feb 13, 2012 4.450 4.530 4.430 4.470 403,347 +0.02(+0.45%)
Feb 10, 2012 4.400 4.460 4.400 4.450 216,713 -0.01(-0.22%)
Feb 09, 2012 4.470 4.540 4.430 4.460 227,377 -0.02(-0.45%)
Feb 08, 2012 4.500 4.550 4.450 4.480 212,279 +0.00(+0.00%)
Feb 07, 2012 4.440 4.550 4.390 4.480 325,231 +0.04(+0.90%)
Feb 06, 2012 4.440 4.460 4.385 4.440 280,246 +0.00(+0.00%)
Feb 03, 2012 4.400 4.510 4.340 4.440 1,034,318 +0.13(+3.02%)
Feb 02, 2012 4.400 4.455 4.300 4.310 840,526 -0.09(-2.05%)
Feb 01, 2012 4.300 4.470 4.282 4.400 811,888 +0.11(+2.56%)
Jan 31, 2012 4.180 4.330 4.140 4.290 820,638 +0.13(+3.12%)
Jan 30, 2012 4.100 4.190 4.090 4.160 1,595,540 -0.14(-3.26%)
Jan 27, 2012 4.210 4.310 4.210 4.300 197,898 +0.07(+1.65%)
Jan 26, 2012 4.200 4.300 4.165 4.230 378,799 +0.04(+0.95%)
Jan 25, 2012 4.140 4.200 4.112 4.190 224,533 +0.05(+1.21%)
Jan 24, 2012 4.200 4.200 4.060 4.140 368,833 -0.08(-1.90%)
Jan 23, 2012 4.230 4.250 4.180 4.220 250,287 -0.01(-0.24%)
Jan 20, 2012 4.210 4.320 4.210 4.230 265,107 +0.03(+0.71%)
Jan 19, 2012 4.200 4.270 4.150 4.200 286,152 +0.03(+0.72%)
Jan 18, 2012 3.990 4.170 3.950 4.170 702,588 +0.19(+4.77%)
Jan 17, 2012 3.960 4.010 3.930 3.980 372,003 +0.08(+2.05%)
Jan 13, 2012 3.950 4.030 3.890 3.900 390,933 -0.09(-2.26%)
Jan 12, 2012 3.980 4.020 3.940 3.990 154,429 +0.02(+0.50%)
Jan 11, 2012 3.960 4.010 3.950 3.970 192,216 -0.03(-0.75%)
Jan 10, 2012 3.910 4.040 3.900 4.000 670,754 +0.15(+3.90%)
Jan 09, 2012 3.880 3.880 3.830 3.850 241,669 -0.02(-0.52%)
Jan 06, 2012 3.890 3.940 3.860 3.870 205,983 -0.03(-0.77%)
Jan 05, 2012 3.850 3.910 3.790 3.900 158,962 +0.01(+0.26%)
Jan 04, 2012 3.820 3.900 3.780 3.890 265,610 +0.13(+3.46%)
Dec 30, 2011 3.790 3.870 3.710 3.760 586,689 -0.05(-1.31%)
Dec 29, 2011 3.860 3.910 3.760 3.810 541,587 -0.01(-0.26%)
Dec 28, 2011 3.950 3.960 3.810 3.820 200,077 -0.15(-3.78%)
Dec 27, 2011 3.960 3.970 3.890 3.970 245,385 -0.02(-0.50%)
Dec 23, 2011 3.980 4.000 3.750 3.990 148,900 +0.01(+0.25%)
Dec 21, 2011 3.970 4.005 3.910 3.980 323,270 +0.02(+0.51%)
Dec 20, 2011 3.950 4.070 3.940 3.960 716,045 +0.11(+2.86%)
Dec 19, 2011 3.880 3.960 3.840 3.850 477,937 +0.01(+0.26%)
Dec 16, 2011 3.740 3.870 3.670 3.840 1,117,243 +0.13(+3.50%)
Dec 15, 2011 3.570 3.710 3.470 3.710 540,385 +0.19(+5.40%)
Dec 14, 2011 3.390 3.560 3.350 3.520 464,629 +0.10(+2.92%)
Dec 13, 2011 3.360 3.560 3.340 3.420 948,041 +0.14(+4.27%)
Dec 12, 2011 3.310 3.340 3.270 3.280 340,437 -0.07(-2.09%)
Dec 09, 2011 3.340 3.410 3.330 3.350 498,832 +0.03(+0.90%)
Dec 08, 2011 3.440 3.530 3.310 3.320 340,878 -0.17(-4.87%)
Dec 07, 2011 3.490 3.510 3.420 3.490 235,141 -0.03(-0.85%)
Dec 06, 2011 3.630 3.680 3.510 3.520 395,159 -0.12(-3.30%)
Dec 05, 2011 3.700 3.780 3.590 3.640 618,341 +0.12(+3.41%)
Dec 02, 2011 3.510 3.550 3.460 3.520 170,500 +0.07(+2.03%)
Dec 01, 2011 3.380 3.540 3.340 3.450 388,855 +0.05(+1.47%)
Nov 30, 2011 3.320 3.410 3.230 3.400 795,304 +0.22(+6.92%)
Nov 29, 2011 3.250 3.250 3.160 3.180 233,462 -0.08(-2.45%)
Nov 28, 2011 3.190 3.320 3.170 3.260 396,440 +0.16(+5.16%)
Nov 25, 2011 3.150 3.210 3.100 3.100 178,291 -0.05(-1.59%)
Nov 23, 2011 3.250 3.310 3.150 3.150 266,260 -0.13(-3.96%)
Nov 22, 2011 3.310 3.350 3.210 3.280 309,140 -0.03(-0.91%)
Nov 21, 2011 3.330 3.410 3.300 3.310 236,678 -0.11(-3.22%)
Nov 18, 2011 3.390 3.490 3.370 3.420 305,928 +0.03(+0.88%)
Nov 17, 2011 3.460 3.490 3.390 3.390 246,307 -0.08(-2.31%)
Nov 16, 2011 3.510 3.540 3.460 3.470 209,848 -0.09(-2.53%)
Nov 15, 2011 3.450 3.560 3.450 3.560 260,578 +0.08(+2.30%)
Nov 14, 2011 3.540 3.540 3.460 3.480 256,892 -0.11(-3.06%)
Nov 11, 2011 3.510 3.590 3.490 3.590 272,150 +0.11(+3.16%)
Nov 10, 2011 3.550 3.550 3.420 3.480 258,857 -0.01(-0.29%)
Nov 09, 2011 3.520 3.580 3.490 3.490 312,604 -0.12(-3.32%)
Nov 08, 2011 3.630 3.660 3.530 3.610 374,337 +0.02(+0.56%)
Nov 07, 2011 3.640 3.740 3.530 3.590 264,844 -0.07(-1.91%)
Nov 04, 2011 3.680 3.690 3.600 3.660 680,681 -0.07(-1.88%)
Nov 03, 2011 3.680 3.780 3.560 3.730 482,924 +0.07(+1.91%)
Nov 02, 2011 3.500 3.660 3.500 3.660 471,419 +0.12(+3.39%)
Nov 01, 2011 3.500 3.649 3.500 3.540 621,033 -0.06(-1.67%)
Oct 31, 2011 3.520 3.630 3.520 3.600 328,982 +0.02(+0.56%)
Oct 28, 2011 3.580 3.630 3.520 3.580 401,367 -0.02(-0.56%)
Oct 27, 2011 3.600 3.630 3.505 3.600 997,602 +0.13(+3.75%)
Oct 26, 2011 3.490 3.490 3.400 3.470 462,510 +0.05(+1.46%)
Oct 25, 2011 3.490 3.500 3.400 3.420 332,448 -0.08(-2.29%)
Oct 24, 2011 3.480 3.530 3.420 3.500 792,532 +0.04(+1.16%)
Oct 21, 2011 3.480 3.519 3.440 3.460 442,597 +0.07(+2.06%)
Oct 20, 2011 3.410 3.450 3.340 3.390 550,121 +0.00(+0.00%)
Oct 19, 2011 3.450 3.490 3.380 3.390 396,801 -0.06(-1.74%)
Oct 18, 2011 3.460 3.490 3.350 3.450 1,255,579 +0.00(+0.00%)
Oct 17, 2011 3.510 3.560 3.440 3.450 348,020 -0.10(-2.82%)
Oct 14, 2011 3.590 3.688 3.531 3.550 545,867 +0.00(+0.00%)
Oct 13, 2011 3.750 3.790 3.535 3.550 453,226 -0.24(-6.33%)
Oct 12, 2011 3.830 3.870 3.730 3.790 1,094,624 +0.03(+0.80%)
Oct 11, 2011 3.540 3.780 3.500 3.760 568,477 +0.18(+5.03%)
Oct 10, 2011 3.440 3.590 3.430 3.580 366,996 +0.20(+5.92%)
Oct 07, 2011 3.500 3.550 3.360 3.380 312,455 -0.12(-3.43%)
Oct 06, 2011 3.410 3.500 3.385 3.500 411,974 +0.07(+2.04%)
Oct 05, 2011 3.430 3.490 3.340 3.430 439,466 +0.00(+0.00%)
Oct 04, 2011 3.170 3.440 3.120 3.430 776,480 +0.25(+7.86%)
Oct 03, 2011 3.300 3.315 3.120 3.180 871,974 -0.15(-4.50%)
Sep 30, 2011 3.480 3.620 3.310 3.330 640,163 -0.22(-6.20%)
Sep 29, 2011 3.440 3.560 3.390 3.550 454,274 +0.18(+5.34%)
Sep 28, 2011 3.600 3.640 3.370 3.370 464,863 -0.25(-6.91%)
Sep 27, 2011 3.610 3.660 3.495 3.620 696,264 +0.10(+2.84%)
Sep 26, 2011 3.470 3.540 3.390 3.520 354,885 +0.08(+2.33%)
Sep 23, 2011 3.180 3.460 3.150 3.440 556,725 +0.27(+8.52%)
Sep 22, 2011 3.290 3.340 3.110 3.170 1,136,054 -0.21(-6.21%)
Sep 21, 2011 3.510 3.570 3.380 3.380 581,458 -0.12(-3.43%)
Sep 20, 2011 3.630 3.640 3.490 3.500 769,727 -0.09(-2.51%)
Sep 19, 2011 3.550 3.640 3.510 3.590 225,983 -0.03(-0.83%)
Sep 16, 2011 3.650 3.660 3.580 3.620 394,099 +0.00(+0.00%)
Sep 15, 2011 3.660 3.660 3.560 3.620 431,750 -0.02(-0.55%)
Sep 14, 2011 3.610 3.680 3.500 3.640 465,436 +0.06(+1.68%)
Sep 13, 2011 3.490 3.600 3.450 3.580 316,756 +0.11(+3.17%)
Sep 12, 2011 3.380 3.530 3.330 3.470 431,922 +0.03(+0.87%)
Sep 09, 2011 3.540 3.550 3.370 3.440 449,410 -0.13(-3.64%)
Sep 08, 2011 3.700 3.730 3.550 3.570 239,692 -0.17(-4.55%)
Sep 07, 2011 3.660 3.755 3.600 3.740 486,704 +0.15(+4.18%)
Sep 06, 2011 3.420 3.610 3.410 3.590 400,428 +0.11(+3.16%)
Sep 02, 2011 3.580 3.690 3.480 3.480 536,118 -0.17(-4.66%)
Sep 01, 2011 3.780 3.850 3.630 3.650 346,680 -0.14(-3.69%)
Aug 31, 2011 3.760 3.800 3.710 3.790 655,156 +0.06(+1.61%)
Aug 30, 2011 3.770 3.770 3.650 3.730 306,214 -0.06(-1.58%)
Aug 29, 2011 3.720 3.800 3.700 3.790 585,246 +0.10(+2.71%)
Aug 26, 2011 3.510 3.710 3.480 3.690 370,084 +0.15(+4.24%)
Aug 25, 2011 3.800 3.800 3.530 3.540 513,630 -0.25(-6.60%)
Aug 24, 2011 3.720 3.800 3.623 3.790 352,296 +0.05(+1.34%)
Aug 23, 2011 3.480 3.750 3.440 3.740 662,548 +0.27(+7.78%)
Aug 22, 2011 3.550 3.590 3.400 3.470 388,023 +0.00(+0.00%)
Aug 19, 2011 3.410 3.580 3.280 3.470 664,598 +0.02(+0.58%)
Aug 18, 2011 3.670 3.670 3.380 3.450 1,113,186 -0.27(-7.26%)
Aug 17, 2011 3.750 3.790 3.680 3.720 314,261 -0.01(-0.27%)
Aug 16, 2011 3.780 3.800 3.650 3.730 819,097 -0.08(-2.10%)
Aug 15, 2011 3.820 3.900 3.770 3.810 320,193 +0.03(+0.79%)
Aug 12, 2011 3.850 3.940 3.760 3.780 347,268 -0.03(-0.79%)
Aug 11, 2011 3.560 3.860 3.560 3.810 1,029,188 +0.26(+7.32%)
Aug 10, 2011 3.680 3.750 3.530 3.550 1,035,031 -0.21(-5.59%)
Aug 09, 2011 3.780 3.890 3.570 3.760 1,750,188 +0.16(+4.44%)
Aug 08, 2011 3.960 4.120 3.600 3.600 1,238,615 -0.48(-11.76%)
Aug 05, 2011 4.130 4.370 4.080 4.080 3,745,837 -0.17(-4.00%)
Aug 04, 2011 4.050 4.280 3.941 4.250 1,961,391 +0.14(+3.41%)
Aug 03, 2011 3.760 4.250 3.751 4.110 1,541,913 +0.34(+9.02%)
Aug 02, 2011 3.770 3.850 3.760 3.770 1,196,865 -0.02(-0.53%)
Aug 01, 2011 3.880 4.000 3.760 3.790 574,768 -0.02(-0.52%)
Jul 29, 2011 3.700 3.860 3.690 3.810 755,955 +0.08(+2.14%)
Jul 28, 2011 3.940 4.000 3.730 3.730 648,793 -0.19(-4.85%)
Jul 27, 2011 4.080 4.130 3.910 3.920 469,187 -0.19(-4.62%)
Jul 26, 2011 4.080 4.170 4.050 4.110 378,515 +0.05(+1.23%)
Jul 25, 2011 4.140 4.227 4.060 4.060 228,530 -0.14(-3.33%)
Jul 22, 2011 4.285 4.300 4.190 4.200 375,713 -0.09(-2.10%)
Jul 21, 2011 4.180 4.335 4.110 4.290 705,381 +0.12(+2.88%)
Jul 20, 2011 4.090 4.180 3.977 4.170 325,530 +0.08(+1.96%)
Jul 19, 2011 3.910 4.090 3.910 4.090 571,359 +0.22(+5.68%)
Jul 18, 2011 4.010 4.060 3.870 3.870 739,055 -0.18(-4.44%)
Jul 15, 2011 4.070 4.110 3.951 4.050 375,793 -0.01(-0.25%)
Jul 14, 2011 4.120 4.170 4.020 4.060 460,987 -0.04(-0.98%)
Jul 13, 2011 3.920 4.170 3.890 4.100 1,598,246 +0.21(+5.40%)
Jul 12, 2011 3.880 3.920 3.850 3.890 356,135 +0.01(+0.26%)
Jul 11, 2011 3.880 3.900 3.870 3.880 216,438 -0.02(-0.51%)
Jul 08, 2011 3.860 3.910 3.840 3.900 389,575 +0.00(+0.00%)
Jul 07, 2011 3.830 3.900 3.800 3.900 548,153 +0.10(+2.63%)
Jul 06, 2011 3.820 3.860 3.760 3.800 945,325 -0.03(-0.78%)
Jul 05, 2011 3.910 3.920 3.820 3.830 436,970 -0.07(-1.79%)
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.