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, 2009 2.220 2.240 2.150 2.150 253,997 -0.06(-2.71%)
Jun 29, 2009 2.260 2.300 2.200 2.210 221,035 -0.05(-2.21%)
Jun 26, 2009 2.190 2.290 2.160 2.260 991,705 +0.06(+2.73%)
Jun 25, 2009 2.200 2.210 2.150 2.200 256,693 +0.05(+2.33%)
Jun 24, 2009 2.190 2.210 2.150 2.150 250,103 -0.01(-0.46%)
Jun 23, 2009 2.160 2.200 2.120 2.160 277,893 +0.02(+0.93%)
Jun 22, 2009 2.230 2.230 2.140 2.140 481,055 -0.09(-4.04%)
Jun 19, 2009 2.250 2.250 2.190 2.230 623,362 +0.02(+0.90%)
Jun 18, 2009 2.190 2.220 2.160 2.210 186,223 +0.01(+0.45%)
Jun 17, 2009 2.160 2.210 2.160 2.200 249,025 +0.05(+2.33%)
Jun 16, 2009 2.220 2.250 2.150 2.150 325,131 -0.07(-3.15%)
Jun 15, 2009 2.300 2.310 2.160 2.220 591,092 -0.08(-3.48%)
Jun 12, 2009 2.330 2.360 2.280 2.300 393,290 -0.01(-0.43%)
Jun 11, 2009 2.360 2.360 2.300 2.310 421,216 -0.03(-1.28%)
Jun 10, 2009 2.450 2.470 2.340 2.340 395,485 -0.06(-2.50%)
Jun 09, 2009 2.390 2.430 2.380 2.400 267,050 +0.04(+1.69%)
Jun 08, 2009 2.400 2.520 2.340 2.360 608,477 -0.13(-5.22%)
Jun 05, 2009 2.580 2.630 2.470 2.490 410,944 -0.07(-2.73%)
Jun 04, 2009 2.660 2.660 2.540 2.560 360,129 -0.06(-2.29%)
Jun 03, 2009 2.660 2.660 2.530 2.620 413,832 -0.04(-1.50%)
Jun 02, 2009 2.540 2.690 2.515 2.660 892,326 +0.11(+4.31%)
Jun 01, 2009 2.590 2.620 2.490 2.550 1,181,185 +0.03(+1.19%)
May 29, 2009 2.340 2.520 2.340 2.520 1,671,558 +0.20(+8.62%)
May 28, 2009 2.330 2.400 2.300 2.320 524,231 +0.05(+2.20%)
May 27, 2009 2.380 2.400 2.260 2.270 658,815 -0.12(-5.02%)
May 26, 2009 2.270 2.450 2.270 2.390 1,015,122 +0.11(+4.82%)
May 22, 2009 2.220 2.340 2.160 2.280 866,702 +0.08(+3.64%)
May 21, 2009 2.240 2.270 2.140 2.200 808,787 -0.05(-2.22%)
May 20, 2009 2.270 2.300 2.220 2.250 644,548 +0.01(+0.45%)
May 19, 2009 2.200 2.290 2.200 2.240 400,370 +0.02(+0.90%)
May 18, 2009 2.150 2.300 2.150 2.220 1,302,908 +0.04(+1.83%)
May 15, 2009 2.290 2.290 2.150 2.180 507,065 -0.09(-3.96%)
May 14, 2009 2.150 2.360 2.130 2.270 920,638 +0.12(+5.58%)
May 13, 2009 2.280 2.300 2.140 2.150 647,844 -0.16(-6.93%)
May 12, 2009 2.330 2.402 2.270 2.310 346,807 -0.08(-3.35%)
May 11, 2009 2.420 2.480 2.320 2.390 465,987 -0.13(-5.16%)
May 08, 2009 2.560 2.560 2.410 2.520 658,537 +0.05(+2.02%)
May 07, 2009 2.640 2.740 2.400 2.470 785,886 -0.18(-6.79%)
May 06, 2009 2.710 2.740 2.480 2.650 1,901,813 -0.36(-11.96%)
May 05, 2009 3.000 3.100 2.900 3.010 1,658,696 +0.12(+4.15%)
May 04, 2009 2.870 2.900 2.730 2.890 562,735 +0.13(+4.71%)
May 01, 2009 2.730 2.800 2.680 2.760 515,287 +0.08(+2.99%)
Apr 30, 2009 2.820 2.900 2.680 2.680 831,278 -0.10(-3.60%)
Apr 29, 2009 2.760 2.810 2.700 2.780 461,981 +0.05(+1.83%)
Apr 28, 2009 2.710 2.990 2.600 2.730 1,878,262 +0.01(+0.37%)
Apr 27, 2009 2.600 2.820 2.410 2.720 667,829 +0.05(+1.87%)
Apr 24, 2009 2.400 2.670 2.380 2.670 1,231,686 +0.31(+13.14%)
Apr 23, 2009 2.100 2.440 2.080 2.360 2,527,439 +0.26(+12.38%)
Apr 22, 2009 1.950 2.130 1.810 2.100 2,198,561 +0.10(+5.00%)
Apr 21, 2009 1.960 2.000 1.930 2.000 256,446 +0.05(+2.56%)
Apr 20, 2009 2.020 2.030 1.940 1.950 257,191 -0.12(-5.80%)
Apr 17, 2009 2.060 2.100 2.010 2.070 310,384 +0.02(+0.98%)
Apr 16, 2009 1.970 2.060 1.950 2.050 375,053 +0.10(+5.13%)
Apr 15, 2009 2.090 2.130 1.900 1.950 391,559 +0.00(+0.00%)
Apr 14, 2009 2.080 2.110 1.950 1.950 589,486 -0.16(-7.58%)
Apr 13, 2009 2.070 2.140 2.040 2.110 583,409 -0.03(-1.40%)
Apr 09, 2009 1.880 2.140 1.790 2.140 1,119,840 +0.31(+16.94%)
Apr 08, 2009 1.620 1.830 1.620 1.830 962,724 +0.23(+14.38%)
Apr 07, 2009 1.650 1.660 1.600 1.600 257,974 -0.05(-3.03%)
Apr 06, 2009 1.720 1.760 1.610 1.650 260,337 -0.07(-4.07%)
Apr 03, 2009 1.740 1.740 1.670 1.720 156,276 +0.02(+1.18%)
Apr 02, 2009 1.700 1.780 1.650 1.700 675,130 +0.05(+3.03%)
Apr 01, 2009 1.660 1.670 1.610 1.650 340,967 -0.02(-1.20%)
Mar 31, 2009 1.730 1.780 1.660 1.670 247,676 -0.03(-1.76%)
Mar 30, 2009 1.720 1.720 1.650 1.700 196,722 -0.20(-10.53%)
Mar 26, 2009 1.780 1.900 1.740 1.900 450,235 +0.14(+7.95%)
Mar 25, 2009 1.790 1.920 1.650 1.760 565,123 +0.01(+0.57%)
Mar 24, 2009 2.010 2.030 1.740 1.750 562,069 -0.29(-14.22%)
Mar 23, 2009 1.850 2.040 1.740 2.040 461,931 +0.28(+15.91%)
Mar 20, 2009 1.820 1.830 1.700 1.760 800,685 -0.04(-2.22%)
Mar 19, 2009 1.730 1.800 1.700 1.800 295,342 +0.10(+5.88%)
Mar 18, 2009 1.530 1.750 1.450 1.700 1,208,167 +0.16(+10.39%)
Mar 17, 2009 1.480 1.550 1.460 1.540 519,487 +0.05(+3.36%)
Mar 16, 2009 1.460 1.520 1.460 1.490 488,100 +0.04(+2.76%)
Mar 13, 2009 1.410 1.520 1.410 1.450 562,560 +0.05(+3.57%)
Mar 12, 2009 1.310 1.420 1.300 1.400 547,818 +0.09(+6.87%)
Mar 11, 2009 1.300 1.410 1.300 1.310 450,085 +0.01(+0.77%)
Mar 10, 2009 1.250 1.340 1.230 1.300 940,610 +0.09(+7.44%)
Mar 09, 2009 1.180 1.330 1.160 1.210 393,189 +0.02(+1.68%)
Mar 06, 2009 1.340 1.370 1.150 1.190 663,428 -0.14(-10.53%)
Mar 05, 2009 1.450 1.520 1.330 1.330 518,340 -0.17(-11.33%)
Mar 04, 2009 1.480 1.560 1.420 1.500 224,569 -0.06(-3.85%)
Mar 02, 2009 1.590 1.640 1.520 1.560 450,715 -0.04(-2.50%)
Feb 27, 2009 1.600 1.650 1.600 1.600 153,066 +0.00(+0.00%)
Feb 26, 2009 1.600 1.680 1.600 1.600 135,898 +0.01(+0.63%)
Feb 25, 2009 1.640 1.680 1.570 1.590 188,284 -0.06(-3.64%)
Feb 24, 2009 1.670 1.703 1.630 1.650 335,169 +0.03(+1.85%)
Feb 23, 2009 1.790 1.830 1.600 1.620 394,808 -0.16(-8.99%)
Feb 20, 2009 1.760 1.850 1.700 1.780 289,095 -0.02(-1.11%)
Feb 19, 2009 1.900 1.920 1.740 1.800 626,526 -0.20(-10.00%)
Feb 18, 2009 2.030 2.150 1.950 2.000 314,647 -0.05(-2.44%)
Feb 17, 2009 2.170 2.170 2.010 2.050 507,304 -0.11(-5.09%)
Feb 13, 2009 2.160 2.230 2.140 2.160 360,894 +0.01(+0.47%)
Feb 12, 2009 2.123 2.230 2.110 2.150 615,554 +0.01(+0.47%)
Feb 11, 2009 2.100 2.170 2.080 2.140 471,158 +0.02(+0.94%)
Feb 10, 2009 2.160 2.210 2.060 2.120 677,209 +0.00(+0.00%)
Feb 09, 2009 2.090 2.150 2.020 2.120 237,726 +0.00(+0.00%)
Feb 06, 2009 2.050 2.150 2.000 2.120 476,304 +0.09(+4.43%)
Feb 05, 2009 1.910 2.040 1.860 2.030 292,289 +0.11(+5.73%)
Feb 04, 2009 1.990 2.030 1.800 1.920 1,065,679 -0.04(-2.04%)
Feb 03, 2009 2.000 2.006 1.930 1.960 426,677 +0.04(+2.08%)
Feb 02, 2009 1.750 2.000 1.730 1.920 838,599 +0.20(+11.63%)
Jan 30, 2009 1.800 1.830 1.660 1.720 330,195 -0.05(-2.82%)
Jan 29, 2009 1.890 1.910 1.760 1.770 282,416 -0.12(-6.35%)
Jan 28, 2009 1.760 1.890 1.736 1.890 390,759 +0.16(+9.25%)
Jan 27, 2009 1.600 1.750 1.550 1.730 274,227 +0.14(+8.81%)
Jan 26, 2009 1.500 1.600 1.500 1.590 171,376 +0.07(+4.61%)
Jan 23, 2009 1.530 1.580 1.510 1.520 138,912 -0.06(-3.80%)
Jan 22, 2009 1.540 1.620 1.500 1.580 151,416 +0.00(+0.00%)
Jan 21, 2009 1.530 1.600 1.500 1.580 386,053 +0.07(+4.64%)
Jan 20, 2009 1.660 1.700 1.500 1.510 323,826 -0.17(-10.12%)
Jan 16, 2009 1.600 1.720 1.600 1.680 248,710 +0.09(+5.66%)
Jan 15, 2009 1.500 1.680 1.420 1.590 519,477 +0.09(+6.00%)
Jan 14, 2009 1.710 1.728 1.460 1.500 666,272 -0.18(-10.71%)
Jan 13, 2009 1.710 1.810 1.670 1.680 219,946 -0.01(-0.59%)
Jan 12, 2009 1.850 1.910 1.670 1.690 290,652 -0.16(-8.65%)
Jan 09, 2009 2.000 2.000 1.850 1.850 259,080 -0.15(-7.50%)
Jan 08, 2009 1.960 2.020 1.910 2.000 152,834 +0.04(+2.04%)
Jan 07, 2009 2.000 2.020 1.860 1.960 194,169 -0.07(-3.45%)
Jan 06, 2009 2.040 2.080 1.980 2.030 591,206 +0.02(+1.00%)
Jan 05, 2009 2.060 2.060 1.950 2.010 346,293 -0.02(-0.99%)
Jan 02, 2009 1.990 2.040 1.970 2.030 148,842 +0.04(+2.01%)
Dec 31, 2008 1.880 2.020 1.840 1.990 227,474 +0.11(+5.85%)
Dec 30, 2008 1.950 2.008 1.870 1.880 312,950 -0.04(-2.08%)
Dec 29, 2008 2.000 2.050 1.860 1.920 227,860 -0.08(-4.00%)
Dec 26, 2008 2.020 2.100 1.980 2.000 165,882 -0.01(-0.50%)
Dec 24, 2008 2.250 2.250 1.920 2.010 170,914 -0.08(-3.83%)
Dec 23, 2008 2.100 2.130 2.010 2.090 154,396 +0.02(+0.97%)
Dec 22, 2008 2.150 2.210 1.930 2.070 554,323 -0.06(-2.82%)
Dec 19, 2008 1.860 2.220 1.830 2.130 743,259 +0.13(+6.50%)
Dec 18, 2008 2.140 2.390 1.980 2.000 486,862 -0.08(-3.85%)
Dec 17, 2008 1.940 2.140 1.890 2.080 284,343 +0.10(+5.05%)
Dec 16, 2008 1.810 1.980 1.770 1.980 393,265 +0.21(+11.86%)
Dec 15, 2008 1.900 2.040 1.590 1.770 255,444 -0.12(-6.35%)
Dec 12, 2008 1.790 1.910 1.750 1.890 152,730 +0.04(+2.16%)
Dec 11, 2008 1.970 1.970 1.800 1.850 300,757 -0.16(-7.96%)
Dec 10, 2008 1.920 2.040 1.870 2.010 249,126 +0.12(+6.35%)
Dec 09, 2008 1.930 1.970 1.800 1.890 244,285 -0.07(-3.57%)
Dec 08, 2008 1.850 1.970 1.850 1.960 365,731 +0.11(+5.95%)
Dec 05, 2008 1.690 1.850 1.590 1.850 152,983 +0.12(+6.94%)
Dec 04, 2008 1.760 1.850 1.700 1.730 128,890 -0.07(-3.89%)
Dec 03, 2008 1.710 1.880 1.630 1.800 193,179 +0.08(+4.65%)
Dec 02, 2008 1.610 1.730 1.610 1.720 166,566 +0.15(+9.55%)
Dec 01, 2008 1.800 1.830 1.560 1.570 272,528 -0.29(-15.59%)
Nov 28, 2008 1.830 1.870 1.760 1.860 98,331 +0.00(+0.00%)
Nov 26, 2008 1.780 1.860 1.540 1.860 379,197 +0.01(+0.54%)
Nov 25, 2008 1.850 1.850 1.570 1.850 541,045 +0.01(+0.54%)
Nov 24, 2008 1.550 1.850 1.430 1.840 508,613 +0.31(+20.26%)
Nov 21, 2008 1.410 1.530 1.280 1.530 320,838 +0.15(+10.87%)
Nov 20, 2008 1.320 1.460 1.290 1.380 251,369 +0.05(+3.76%)
Nov 19, 2008 1.440 1.450 1.330 1.330 252,400 -0.11(-7.64%)
Nov 18, 2008 1.550 1.580 1.390 1.440 426,582 -0.10(-6.49%)
Nov 17, 2008 1.580 1.620 1.530 1.540 121,279 -0.05(-3.14%)
Nov 14, 2008 1.620 1.650 1.520 1.590 199,906 -0.06(-3.64%)
Nov 13, 2008 1.520 1.650 1.431 1.650 585,967 +0.14(+9.27%)
Nov 12, 2008 1.570 1.640 1.450 1.510 738,045 -0.09(-5.63%)
Nov 11, 2008 1.650 1.650 1.550 1.600 346,249 +0.00(+0.00%)
Nov 10, 2008 1.670 1.680 1.580 1.600 415,350 -0.01(-0.62%)
Nov 07, 2008 1.650 1.650 1.550 1.610 258,350 +0.07(+4.55%)
Nov 06, 2008 1.630 1.630 1.540 1.540 596,871 -0.10(-6.10%)
Nov 05, 2008 1.720 1.730 1.640 1.640 351,266 -0.11(-6.29%)
Nov 04, 2008 1.890 1.890 1.730 1.750 491,316 -0.05(-2.78%)
Nov 03, 2008 1.890 1.890 1.750 1.800 309,255 +0.01(+0.56%)
Oct 31, 2008 1.780 1.800 1.630 1.790 993,055 -0.01(-0.56%)
Oct 30, 2008 1.640 1.800 1.540 1.800 1,350,612 +0.26(+16.88%)
Oct 29, 2008 1.750 1.820 1.540 1.540 1,264,970 +0.26(+20.31%)
Oct 28, 2008 1.360 1.460 1.180 1.280 2,439,246 -0.01(-0.78%)
Oct 27, 2008 1.410 1.500 1.290 1.290 276,422 -0.12(-8.51%)
Oct 24, 2008 1.510 1.550 1.390 1.410 714,876 -0.17(-10.76%)
Oct 23, 2008 1.750 1.770 1.560 1.580 533,941 -0.14(-8.14%)
Oct 22, 2008 1.780 1.950 1.720 1.720 201,117 -0.10(-5.49%)
Oct 21, 2008 1.900 1.950 1.820 1.820 197,045 -0.13(-6.67%)
Oct 20, 2008 1.910 2.005 1.880 1.950 347,201 +0.07(+3.72%)
Oct 17, 2008 1.810 2.130 1.770 1.880 927,806 -0.01(-0.53%)
Oct 16, 2008 1.860 1.970 1.700 1.890 871,586 +0.04(+2.16%)
Oct 15, 2008 2.040 2.080 1.850 1.850 458,546 -0.23(-11.06%)
Oct 14, 2008 2.500 2.600 1.950 2.080 849,469 -0.07(-3.26%)
Oct 13, 2008 2.250 2.250 2.000 2.150 678,819 -0.04(-1.83%)
Oct 10, 2008 1.930 2.310 1.750 2.190 867,731 +0.13(+6.31%)
Oct 09, 2008 1.940 2.150 1.710 2.060 853,128 +0.17(+8.99%)
Oct 08, 2008 2.000 2.142 1.890 1.890 744,569 -0.15(-7.35%)
Oct 07, 2008 2.250 2.260 2.020 2.040 444,974 -0.17(-7.69%)
Oct 06, 2008 2.150 2.400 2.050 2.210 593,047 +0.02(+0.91%)
Oct 03, 2008 2.450 2.470 2.190 2.190 491,639 -0.16(-6.81%)
Oct 02, 2008 2.430 2.490 2.350 2.350 399,327 -0.09(-3.69%)
Oct 01, 2008 2.550 2.550 2.430 2.440 328,057 -0.14(-5.43%)
Sep 30, 2008 2.480 2.590 2.410 2.580 510,627 +0.15(+6.17%)
Sep 29, 2008 2.600 2.650 2.390 2.430 614,060 -0.23(-8.65%)
Sep 26, 2008 2.660 2.830 2.660 2.660 355,209 -0.05(-1.85%)
Sep 25, 2008 2.740 2.790 2.680 2.710 456,801 +0.00(+0.00%)
Sep 24, 2008 2.660 2.750 2.660 2.710 302,853 +0.05(+1.88%)
Sep 23, 2008 2.930 2.960 2.580 2.660 672,998 -0.26(-8.90%)
Sep 22, 2008 3.050 3.140 2.910 2.920 388,134 -0.18(-5.81%)
Sep 19, 2008 3.190 3.200 2.710 3.100 2,780,334 +0.15(+5.08%)
Sep 18, 2008 2.950 3.040 2.800 2.950 1,577,600 +0.09(+3.15%)
Sep 17, 2008 2.740 2.920 2.660 2.860 802,190 +0.09(+3.25%)
Sep 16, 2008 2.600 2.770 2.560 2.770 951,418 +0.16(+6.13%)
Sep 15, 2008 2.620 2.670 2.480 2.610 895,927 -0.04(-1.51%)
Sep 12, 2008 2.760 2.800 2.630 2.650 486,699 -0.14(-5.02%)
Sep 11, 2008 2.710 2.830 2.700 2.790 479,820 +0.04(+1.45%)
Sep 10, 2008 2.800 2.820 2.710 2.750 825,659 +0.02(+0.73%)
Sep 09, 2008 2.810 2.930 2.660 2.730 740,499 -0.07(-2.50%)
Sep 08, 2008 2.810 2.900 2.670 2.800 584,723 +0.05(+1.82%)
Sep 05, 2008 2.720 2.860 2.660 2.750 181,393 +0.01(+0.36%)
Sep 04, 2008 2.810 2.810 2.660 2.740 438,448 -0.10(-3.52%)
Sep 03, 2008 2.800 2.910 2.760 2.840 303,342 +0.02(+0.71%)
Sep 02, 2008 2.850 2.940 2.810 2.820 338,318 +0.02(+0.71%)
Aug 29, 2008 2.890 2.900 2.760 2.800 296,540 -0.10(-3.45%)
Aug 28, 2008 2.880 2.940 2.820 2.900 510,895 +0.02(+0.69%)
Aug 27, 2008 2.750 2.890 2.690 2.880 379,501 +0.13(+4.73%)
Aug 26, 2008 2.710 2.750 2.660 2.750 550,483 +0.05(+1.85%)
Aug 25, 2008 2.590 2.710 2.550 2.700 558,893 +0.10(+3.85%)
Aug 22, 2008 2.560 2.690 2.510 2.600 434,335 +0.06(+2.36%)
Aug 21, 2008 2.560 2.600 2.530 2.540 320,626 -0.05(-1.93%)
Aug 20, 2008 2.650 2.740 2.560 2.590 278,355 -0.05(-1.89%)
Aug 19, 2008 2.770 2.780 2.620 2.640 350,807 -0.14(-5.04%)
Aug 18, 2008 2.800 2.860 2.760 2.780 367,252 -0.01(-0.36%)
Aug 15, 2008 2.990 2.990 2.770 2.790 1,000,289 -0.11(-3.79%)
Aug 14, 2008 2.870 3.000 2.860 2.900 516,367 +0.01(+0.35%)
Aug 13, 2008 2.930 2.950 2.880 2.890 497,443 -0.06(-2.03%)
Aug 12, 2008 2.910 2.960 2.910 2.950 305,650 +0.03(+1.03%)
Aug 11, 2008 2.960 2.960 2.890 2.920 669,893 -0.05(-1.68%)
Aug 08, 2008 2.860 3.060 2.860 2.970 848,773 +0.13(+4.58%)
Aug 07, 2008 2.830 3.000 2.800 2.840 1,300,027 -0.03(-1.05%)
Aug 06, 2008 2.750 2.890 2.660 2.870 542,493 +0.08(+2.87%)
Aug 05, 2008 2.430 2.800 2.350 2.790 1,825,646 +0.40(+16.74%)
Aug 04, 2008 2.490 2.550 2.380 2.390 668,736 -0.14(-5.53%)
Aug 01, 2008 2.590 2.590 2.500 2.530 295,404 -0.05(-1.94%)
Jul 31, 2008 2.500 2.650 2.470 2.580 534,779 +0.06(+2.38%)
Jul 30, 2008 2.770 2.800 2.480 2.520 1,888,355 -0.02(-0.79%)
Jul 29, 2008 2.440 2.590 2.440 2.540 915,923 +0.12(+4.96%)
Jul 28, 2008 2.520 2.550 2.410 2.420 670,704 -0.11(-4.35%)
Jul 25, 2008 2.550 2.580 2.490 2.530 700,739 +0.02(+0.80%)
Jul 24, 2008 2.590 2.600 2.420 2.510 1,149,054 -0.04(-1.57%)
Jul 23, 2008 2.580 2.670 2.530 2.550 2,260,625 -0.03(-1.16%)
Jul 22, 2008 2.500 2.610 2.480 2.580 761,016 +0.08(+3.20%)
Jul 21, 2008 2.500 2.530 2.470 2.500 295,994 +0.02(+0.81%)
Jul 18, 2008 2.510 2.580 2.460 2.480 642,590 -0.02(-0.80%)
Jul 17, 2008 2.580 2.580 2.450 2.500 1,104,928 -0.06(-2.34%)
Jul 16, 2008 2.250 2.620 2.150 2.560 2,005,860 +0.32(+14.29%)
Jul 15, 2008 2.390 2.410 1.980 2.240 2,799,201 -0.06(-2.61%)
Jul 14, 2008 2.520 2.520 2.270 2.300 791,165 -0.19(-7.63%)
Jul 11, 2008 2.490 2.550 2.460 2.490 589,383 -0.03(-1.19%)
Jul 10, 2008 2.500 2.600 2.450 2.520 430,055 +0.04(+1.61%)
Jul 09, 2008 2.590 2.625 2.480 2.480 486,661 -0.10(-3.88%)
Jul 08, 2008 2.530 2.650 2.510 2.580 620,841 +0.06(+2.38%)
Jul 07, 2008 2.590 2.610 2.480 2.520 485,804 -0.07(-2.70%)
Jul 04, 2008 2.580 2.610 2.580 2.590 325,005 +0.00(+0.00%)
Jul 03, 2008 2.580 2.610 2.580 2.590 325,005 +0.03(+1.17%)
Jul 02, 2008 2.690 2.727 2.560 2.560 668,550 -0.13(-4.83%)
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.