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, 2010 2.470 2.610 2.470 2.600 638,051 +0.14(+5.69%)
Jun 29, 2010 2.630 2.650 2.450 2.460 879,628 -0.24(-8.89%)
Jun 25, 2010 2.680 2.730 2.620 2.700 803,961 +0.04(+1.50%)
Jun 24, 2010 2.730 2.750 2.650 2.660 391,128 -0.08(-2.92%)
Jun 23, 2010 2.610 2.760 2.610 2.740 793,225 +0.08(+3.01%)
Jun 22, 2010 2.750 2.790 2.660 2.660 662,005 -0.09(-3.27%)
Jun 21, 2010 2.840 2.840 2.740 2.750 599,494 -0.05(-1.79%)
Jun 18, 2010 2.820 2.830 2.760 2.800 578,635 +0.00(+0.00%)
Jun 17, 2010 2.750 2.820 2.720 2.800 529,574 +0.07(+2.56%)
Jun 16, 2010 2.760 2.790 2.690 2.730 810,263 -0.06(-2.15%)
Jun 15, 2010 2.810 2.850 2.740 2.790 964,752 +0.02(+0.72%)
Jun 14, 2010 2.790 2.930 2.760 2.770 995,923 +0.02(+0.73%)
Jun 11, 2010 2.790 2.790 2.730 2.750 682,541 -0.07(-2.48%)
Jun 10, 2010 2.800 2.880 2.760 2.820 957,862 +0.08(+2.92%)
Jun 09, 2010 2.780 3.010 2.730 2.740 2,080,734 +0.09(+3.40%)
Jun 08, 2010 2.720 2.800 2.580 2.650 969,481 -0.07(-2.57%)
Jun 07, 2010 2.850 2.920 2.720 2.720 686,762 -0.13(-4.56%)
Jun 04, 2010 2.930 2.991 2.820 2.850 840,437 -0.14(-4.68%)
Jun 03, 2010 2.990 3.030 2.970 2.990 585,755 -0.01(-0.33%)
Jun 02, 2010 3.030 3.100 2.990 3.000 737,377 -0.03(-0.99%)
Jun 01, 2010 3.120 3.160 3.030 3.030 765,225 -0.13(-4.11%)
May 28, 2010 3.110 3.200 3.058 3.160 488,940 +0.05(+1.61%)
May 27, 2010 3.120 3.160 3.080 3.110 765,726 +0.04(+1.30%)
May 26, 2010 3.060 3.110 3.040 3.070 1,121,789 +0.02(+0.66%)
May 25, 2010 2.950 3.060 2.910 3.050 1,367,098 +0.01(+0.33%)
May 24, 2010 3.080 3.160 2.980 3.040 3,221,442 -0.03(-0.98%)
May 21, 2010 2.890 3.180 2.890 3.070 1,839,457 +0.11(+3.72%)
May 20, 2010 2.850 2.990 2.800 2.960 1,765,512 +0.02(+0.68%)
May 19, 2010 3.370 3.430 2.930 2.940 2,854,582 -0.45(-13.27%)
May 18, 2010 3.390 3.520 3.390 3.390 891,062 +0.02(+0.59%)
May 17, 2010 3.390 3.400 3.310 3.370 635,194 +0.03(+0.90%)
May 14, 2010 3.450 3.460 3.320 3.340 649,376 -0.15(-4.30%)
May 13, 2010 3.490 3.510 3.470 3.490 445,363 -0.01(-0.29%)
May 12, 2010 3.590 3.590 3.470 3.500 1,215,140 -0.09(-2.51%)
May 11, 2010 3.590 3.700 3.580 3.590 1,059,236 +0.09(+2.57%)
May 10, 2010 3.430 3.550 3.370 3.500 1,251,512 +0.27(+8.36%)
May 07, 2010 3.230 3.290 3.080 3.230 1,857,857 -0.02(-0.62%)
May 06, 2010 3.280 3.320 3.220 3.250 1,227,671 -0.06(-1.81%)
May 05, 2010 3.275 3.360 3.250 3.310 1,098,253 +0.05(+1.53%)
May 04, 2010 3.400 3.400 3.250 3.260 726,258 -0.19(-5.51%)
May 03, 2010 3.320 3.490 3.250 3.450 760,863 +0.12(+3.60%)
Apr 30, 2010 3.460 3.540 3.320 3.330 1,155,667 -0.16(-4.52%)
Apr 29, 2010 3.550 3.590 3.460 3.487 1,147,480 -0.04(-1.20%)
Apr 28, 2010 3.720 3.740 3.480 3.530 1,563,404 -0.17(-4.59%)
Apr 27, 2010 3.750 3.780 3.670 3.700 581,801 -0.07(-1.86%)
Apr 26, 2010 3.770 3.800 3.750 3.770 1,000,687 -0.02(-0.53%)
Apr 23, 2010 3.770 3.800 3.740 3.790 904,679 +0.01(+0.26%)
Apr 22, 2010 3.680 3.830 3.650 3.780 607,052 -0.03(-0.79%)
Apr 21, 2010 3.830 3.850 3.710 3.810 650,480 +0.00(+0.00%)
Apr 20, 2010 3.760 3.850 3.730 3.810 398,238 +0.06(+1.60%)
Apr 19, 2010 3.630 3.780 3.630 3.750 1,489,768 +0.09(+2.46%)
Apr 16, 2010 3.830 3.860 3.640 3.660 1,290,028 -0.17(-4.44%)
Apr 15, 2010 3.880 3.920 3.830 3.830 723,783 -0.07(-1.79%)
Apr 14, 2010 3.890 3.900 3.870 3.900 1,214,217 +0.01(+0.26%)
Apr 13, 2010 3.920 3.920 3.870 3.890 1,028,946 -0.02(-0.51%)
Apr 12, 2010 3.900 3.970 3.870 3.910 1,516,249 +0.02(+0.51%)
Apr 09, 2010 3.910 3.910 3.840 3.890 1,670,698 -0.01(-0.26%)
Apr 08, 2010 3.820 3.900 3.810 3.900 604,687 +0.08(+2.09%)
Apr 07, 2010 3.920 3.950 3.800 3.820 1,060,568 -0.13(-3.29%)
Apr 06, 2010 3.800 3.990 3.800 3.950 1,200,360 +0.15(+3.95%)
Apr 05, 2010 3.790 3.890 3.770 3.800 1,246,608 +0.01(+0.26%)
Apr 01, 2010 3.840 3.790 3.790 3.790 1,222,000 -0.06(-1.56%)
Mar 31, 2010 3.820 3.920 3.820 3.850 864,837 +0.00(+0.00%)
Mar 30, 2010 3.980 3.990 3.840 3.850 984,825 -0.10(-2.53%)
Mar 29, 2010 3.820 3.950 3.790 3.950 1,352,048 +0.17(+4.50%)
Mar 26, 2010 3.820 3.840 3.740 3.780 909,673 +0.01(+0.27%)
Mar 25, 2010 3.780 3.850 3.700 3.770 1,264,808 +0.04(+1.07%)
Mar 24, 2010 3.750 3.840 3.710 3.730 1,069,515 -0.05(-1.32%)
Mar 23, 2010 3.650 3.790 3.635 3.780 1,503,069 +0.13(+3.56%)
Mar 22, 2010 3.690 3.720 3.550 3.650 1,956,049 -0.02(-0.54%)
Mar 19, 2010 3.690 3.710 3.560 3.670 2,748,921 +0.03(+0.82%)
Mar 18, 2010 3.500 3.800 3.500 3.640 3,881,558 +0.35(+10.64%)
Mar 17, 2010 3.150 3.480 3.149 3.290 5,877,644 +0.18(+5.79%)
Mar 16, 2010 3.150 3.190 3.085 3.110 1,363,401 -0.02(-0.64%)
Mar 15, 2010 3.140 3.280 3.091 3.130 2,489,671 +0.00(+0.00%)
Mar 12, 2010 3.050 3.180 3.030 3.130 1,287,589 +0.10(+3.30%)
Mar 11, 2010 2.960 3.030 2.960 3.030 616,347 +0.06(+2.02%)
Mar 10, 2010 2.920 3.180 2.920 2.970 1,885,846 +0.04(+1.37%)
Mar 09, 2010 2.900 3.030 2.900 2.930 988,854 +0.01(+0.34%)
Mar 08, 2010 3.050 3.090 2.910 2.920 1,314,350 -0.13(-4.26%)
Mar 05, 2010 2.910 3.050 2.900 3.050 1,417,816 +0.14(+4.81%)
Mar 04, 2010 2.940 2.960 2.860 2.910 798,607 -0.01(-0.34%)
Mar 03, 2010 2.830 2.950 2.770 2.920 1,091,864 +0.09(+3.18%)
Mar 02, 2010 2.740 2.950 2.740 2.830 1,976,006 +0.13(+4.81%)
Mar 01, 2010 2.780 2.780 2.680 2.700 422,322 -0.05(-1.82%)
Feb 26, 2010 2.820 2.820 2.700 2.750 616,295 -0.06(-2.14%)
Feb 25, 2010 2.670 2.820 2.670 2.810 855,238 +0.09(+3.31%)
Feb 24, 2010 2.720 2.740 2.675 2.720 352,458 -0.01(-0.37%)
Feb 23, 2010 2.800 2.820 2.730 2.730 577,312 -0.07(-2.50%)
Feb 22, 2010 2.730 2.800 2.690 2.800 858,130 +0.09(+3.32%)
Feb 19, 2010 2.600 2.730 2.540 2.710 986,312 +0.11(+4.23%)
Feb 18, 2010 2.440 2.600 2.440 2.600 806,861 +0.06(+2.36%)
Feb 17, 2010 2.560 2.580 2.500 2.540 542,111 -0.02(-0.78%)
Feb 16, 2010 2.500 2.570 2.410 2.560 714,337 +0.09(+3.64%)
Feb 12, 2010 2.450 2.470 2.470 2.470 565,400 -0.01(-0.40%)
Feb 11, 2010 2.480 2.480 2.390 2.480 639,156 +0.00(+0.00%)
Feb 10, 2010 2.550 2.560 2.450 2.480 319,238 -0.07(-2.75%)
Feb 09, 2010 2.570 2.600 2.470 2.550 465,587 +0.03(+1.19%)
Feb 08, 2010 2.600 2.600 2.500 2.520 441,440 -0.02(-0.79%)
Feb 05, 2010 2.410 2.550 2.400 2.540 661,253 +0.14(+5.83%)
Feb 04, 2010 2.540 2.578 2.400 2.400 695,625 -0.15(-5.88%)
Feb 03, 2010 2.560 2.650 2.550 2.550 1,093,628 -0.01(-0.39%)
Feb 02, 2010 2.480 2.670 2.480 2.560 1,885,774 +0.10(+4.07%)
Feb 01, 2010 2.500 2.530 2.450 2.460 1,208,043 +0.04(+1.65%)
Jan 29, 2010 2.340 2.480 2.340 2.420 802,740 +0.09(+3.86%)
Jan 28, 2010 2.390 2.390 2.290 2.330 626,302 -0.06(-2.51%)
Jan 27, 2010 2.350 2.440 2.350 2.390 255,123 +0.03(+1.27%)
Jan 26, 2010 2.440 2.440 2.350 2.360 264,144 -0.08(-3.28%)
Jan 25, 2010 2.470 2.470 2.370 2.440 510,129 +0.00(+0.00%)
Jan 22, 2010 2.310 2.540 2.310 2.440 928,495 +0.14(+6.09%)
Jan 21, 2010 2.380 2.390 2.300 2.300 740,302 -0.07(-2.95%)
Jan 20, 2010 2.320 2.380 2.320 2.370 342,727 +0.02(+0.85%)
Jan 19, 2010 2.320 2.350 2.320 2.350 361,436 +0.04(+1.73%)
Jan 15, 2010 2.360 2.310 2.310 2.310 466,000 -0.03(-1.28%)
Jan 14, 2010 2.320 2.350 2.310 2.340 494,991 +0.03(+1.30%)
Jan 13, 2010 2.310 2.330 2.300 2.310 1,115,831 +0.00(+0.00%)
Jan 12, 2010 2.320 2.340 2.290 2.310 482,502 -0.02(-0.86%)
Jan 11, 2010 2.330 2.330 2.250 2.330 389,133 +0.01(+0.43%)
Jan 08, 2010 2.290 2.330 2.260 2.320 473,623 +0.03(+1.31%)
Jan 07, 2010 2.240 2.290 2.210 2.290 967,110 +0.06(+2.69%)
Jan 06, 2010 2.240 2.250 2.200 2.230 744,142 +0.00(+0.00%)
Jan 05, 2010 2.240 2.240 2.200 2.230 479,982 -0.02(-0.89%)
Jan 04, 2010 2.220 2.270 2.170 2.250 640,635 +0.06(+2.74%)
Dec 31, 2009 2.220 2.190 2.190 2.190 1,171,500 -0.02(-0.90%)
Dec 30, 2009 2.200 2.230 2.190 2.210 512,564 +0.00(+0.00%)
Dec 29, 2009 2.230 2.240 2.165 2.210 1,267,209 -0.02(-0.90%)
Dec 28, 2009 2.270 2.280 2.200 2.230 1,227,032 -0.04(-1.76%)
Dec 24, 2009 2.290 2.290 2.270 2.270 147,204 -0.01(-0.44%)
Dec 23, 2009 2.300 2.300 2.260 2.280 1,687,741 -0.01(-0.44%)
Dec 22, 2009 2.310 2.360 2.260 2.290 6,328,946 -0.01(-0.43%)
Dec 21, 2009 2.350 2.390 2.260 2.300 1,521,495 -0.14(-5.74%)
Dec 18, 2009 2.450 2.450 2.400 2.440 699,309 +0.02(+0.83%)
Dec 17, 2009 2.430 2.460 2.400 2.420 302,581 -0.03(-1.22%)
Dec 16, 2009 2.450 2.480 2.400 2.450 486,726 +0.02(+0.82%)
Dec 15, 2009 2.430 2.460 2.420 2.430 332,056 -0.02(-0.82%)
Dec 14, 2009 2.450 2.470 2.420 2.450 142,831 +0.01(+0.41%)
Dec 11, 2009 2.430 2.480 2.420 2.440 156,365 +0.02(+0.83%)
Dec 10, 2009 2.460 2.490 2.370 2.420 701,997 -0.04(-1.63%)
Dec 09, 2009 2.470 2.480 2.423 2.460 501,252 -0.02(-0.81%)
Dec 08, 2009 2.550 2.570 2.440 2.480 452,146 -0.08(-3.13%)
Dec 07, 2009 2.520 2.560 2.500 2.560 681,156 +0.05(+1.99%)
Dec 04, 2009 2.440 2.510 2.370 2.510 451,592 +0.10(+4.15%)
Dec 03, 2009 2.350 2.440 2.300 2.410 764,344 +0.07(+2.99%)
Dec 02, 2009 2.290 2.340 2.240 2.340 431,843 +0.06(+2.63%)
Dec 01, 2009 2.300 2.310 2.220 2.280 738,795 -0.01(-0.44%)
Nov 30, 2009 2.170 2.300 2.160 2.290 643,943 +0.13(+6.02%)
Nov 27, 2009 2.180 2.230 2.160 2.160 279,528 -0.10(-4.42%)
Nov 25, 2009 2.250 2.280 2.200 2.260 476,805 +0.05(+2.26%)
Nov 24, 2009 2.270 2.280 2.180 2.210 538,344 -0.06(-2.64%)
Nov 23, 2009 2.220 2.290 2.160 2.270 1,178,585 +0.08(+3.65%)
Nov 20, 2009 2.290 2.320 2.180 2.190 1,023,596 -0.11(-4.78%)
Nov 19, 2009 2.320 2.390 2.300 2.300 266,320 -0.05(-2.13%)
Nov 18, 2009 2.390 2.400 2.330 2.350 482,291 -0.05(-2.08%)
Nov 17, 2009 2.310 2.400 2.310 2.400 465,209 +0.07(+3.00%)
Nov 16, 2009 2.270 2.350 2.270 2.330 365,718 +0.09(+4.02%)
Nov 13, 2009 2.240 2.310 2.210 2.240 355,267 +0.01(+0.45%)
Nov 12, 2009 2.300 2.390 2.230 2.230 414,437 -0.07(-3.04%)
Nov 11, 2009 2.290 2.320 2.250 2.300 531,266 +0.03(+1.32%)
Nov 10, 2009 2.280 2.320 2.250 2.270 252,803 -0.02(-0.87%)
Nov 09, 2009 2.300 2.300 2.270 2.290 238,192 +0.00(+0.00%)
Nov 06, 2009 2.260 2.300 2.230 2.290 263,348 -0.01(-0.43%)
Nov 05, 2009 2.270 2.330 2.270 2.300 538,550 +0.04(+1.77%)
Nov 04, 2009 2.220 2.290 2.220 2.260 886,552 +0.05(+2.26%)
Nov 03, 2009 2.150 2.220 2.140 2.210 1,974,545 +0.05(+2.31%)
Nov 02, 2009 2.270 2.290 2.140 2.160 1,762,288 -0.04(-1.82%)
Oct 30, 2009 2.460 2.550 2.200 2.200 2,637,882 -0.46(-17.29%)
Oct 29, 2009 2.520 2.710 2.510 2.660 1,002,217 +0.16(+6.40%)
Oct 28, 2009 2.630 2.630 2.500 2.500 594,969 -0.13(-4.94%)
Oct 27, 2009 2.650 2.680 2.630 2.630 463,585 +0.00(+0.00%)
Oct 26, 2009 2.660 2.680 2.630 2.630 510,659 -0.02(-0.75%)
Oct 23, 2009 2.690 2.710 2.640 2.650 861,881 -0.03(-1.12%)
Oct 22, 2009 2.600 2.710 2.570 2.680 585,743 +0.08(+3.08%)
Oct 21, 2009 2.690 2.720 2.590 2.600 553,930 -0.10(-3.70%)
Oct 20, 2009 2.710 2.730 2.680 2.700 473,528 -0.01(-0.37%)
Oct 19, 2009 2.720 2.800 2.670 2.710 499,674 +0.01(+0.37%)
Oct 16, 2009 2.760 2.790 2.700 2.700 396,567 -0.08(-2.88%)
Oct 15, 2009 2.760 2.800 2.760 2.780 252,406 -0.01(-0.36%)
Oct 14, 2009 2.800 2.820 2.700 2.790 863,394 +0.01(+0.36%)
Oct 13, 2009 2.780 2.790 2.750 2.780 531,508 +0.00(+0.00%)
Oct 12, 2009 2.810 2.880 2.700 2.780 312,287 -0.06(-2.11%)
Oct 09, 2009 2.800 2.880 2.760 2.840 617,053 +0.03(+1.07%)
Oct 08, 2009 2.890 3.020 2.810 2.810 1,684,641 -0.11(-3.77%)
Oct 07, 2009 2.830 2.960 2.790 2.920 700,591 +0.09(+3.18%)
Oct 06, 2009 2.690 2.860 2.660 2.830 1,068,414 +0.15(+5.60%)
Oct 05, 2009 2.500 2.690 2.491 2.680 882,519 +0.19(+7.63%)
Oct 02, 2009 2.490 2.600 2.470 2.490 653,634 -0.04(-1.58%)
Oct 01, 2009 2.640 2.650 2.520 2.530 672,300 -0.13(-4.89%)
Sep 30, 2009 2.620 2.660 2.550 2.660 683,277 +0.05(+1.92%)
Sep 29, 2009 2.580 2.650 2.570 2.610 705,441 +0.04(+1.56%)
Sep 28, 2009 2.470 2.570 2.405 2.570 1,387,847 +0.12(+4.90%)
Sep 25, 2009 2.440 2.450 2.290 2.450 943,446 +0.00(+0.00%)
Sep 24, 2009 2.600 2.610 2.250 2.450 1,857,532 -0.15(-5.77%)
Sep 23, 2009 2.590 2.640 2.500 2.600 868,421 +0.01(+0.39%)
Sep 22, 2009 2.640 2.685 2.590 2.590 790,907 -0.04(-1.52%)
Sep 21, 2009 2.650 2.680 2.600 2.630 385,400 -0.06(-2.23%)
Sep 18, 2009 2.710 2.730 2.680 2.690 516,789 -0.01(-0.37%)
Sep 17, 2009 2.700 2.730 2.680 2.700 904,228 -0.05(-1.82%)
Sep 16, 2009 2.820 2.850 2.670 2.750 2,389,585 -0.07(-2.48%)
Sep 15, 2009 2.850 2.870 2.750 2.820 956,268 -0.03(-1.05%)
Sep 14, 2009 2.760 2.850 2.730 2.850 280,902 +0.08(+2.89%)
Sep 11, 2009 2.650 2.840 2.590 2.770 525,224 +0.13(+4.92%)
Sep 10, 2009 2.700 2.720 2.600 2.640 328,036 -0.07(-2.58%)
Sep 09, 2009 2.770 2.770 2.680 2.710 265,126 -0.05(-1.81%)
Sep 08, 2009 2.600 2.760 2.540 2.760 1,207,948 +0.19(+7.39%)
Sep 04, 2009 2.520 2.570 2.490 2.570 298,017 +0.05(+1.98%)
Sep 03, 2009 2.530 2.530 2.430 2.520 188,387 +0.02(+0.80%)
Sep 02, 2009 2.460 2.590 2.390 2.500 460,210 +0.04(+1.63%)
Sep 01, 2009 2.520 2.600 2.420 2.460 555,986 -0.09(-3.53%)
Aug 31, 2009 2.600 2.600 2.530 2.550 1,079,837 -0.06(-2.30%)
Aug 28, 2009 2.650 2.680 2.450 2.610 1,369,055 -0.01(-0.38%)
Aug 27, 2009 2.600 2.630 2.540 2.620 533,756 +0.01(+0.38%)
Aug 26, 2009 2.620 2.620 2.570 2.610 429,319 -0.02(-0.76%)
Aug 25, 2009 2.680 2.680 2.610 2.630 373,434 -0.02(-0.75%)
Aug 24, 2009 2.620 2.670 2.560 2.650 1,042,313 +0.04(+1.53%)
Aug 21, 2009 2.580 2.670 2.500 2.610 3,267,174 +0.11(+4.40%)
Aug 20, 2009 2.470 2.530 2.450 2.500 2,434,524 +0.02(+0.81%)
Aug 19, 2009 2.450 2.520 2.430 2.480 1,345,743 +0.00(+0.00%)
Aug 18, 2009 2.470 2.510 2.440 2.480 1,188,529 +0.03(+1.22%)
Aug 17, 2009 2.360 2.550 2.360 2.450 536,932 -0.04(-1.61%)
Aug 14, 2009 2.540 2.550 2.440 2.490 377,624 -0.05(-1.97%)
Aug 13, 2009 2.510 2.570 2.390 2.540 433,729 +0.03(+1.20%)
Aug 12, 2009 2.410 2.520 2.384 2.510 422,863 +0.09(+3.72%)
Aug 11, 2009 2.440 2.500 2.340 2.420 592,111 -0.04(-1.63%)
Aug 10, 2009 2.440 2.480 2.370 2.460 512,953 -0.01(-0.40%)
Aug 07, 2009 2.410 2.470 2.355 2.470 487,847 +0.11(+4.66%)
Aug 06, 2009 2.540 2.560 2.350 2.360 576,766 -0.17(-6.72%)
Aug 05, 2009 2.530 2.550 2.450 2.530 1,542,871 -0.01(-0.39%)
Aug 04, 2009 2.500 2.540 2.450 2.540 806,933 +0.04(+1.60%)
Aug 03, 2009 2.330 2.550 2.290 2.500 1,367,093 +0.19(+8.23%)
Jul 31, 2009 2.290 2.320 2.290 2.310 944,461 +0.01(+0.43%)
Jul 30, 2009 2.320 2.350 2.250 2.300 1,205,044 +0.01(+0.44%)
Jul 29, 2009 2.330 2.350 2.270 2.290 614,947 -0.05(-2.14%)
Jul 28, 2009 2.220 2.340 2.220 2.340 910,095 +0.11(+4.93%)
Jul 27, 2009 2.140 2.320 2.120 2.230 3,660,787 +0.09(+4.21%)
Jul 24, 2009 2.160 2.210 2.120 2.140 635,523 -0.04(-1.83%)
Jul 23, 2009 2.190 2.220 2.170 2.180 919,511 -0.02(-0.91%)
Jul 22, 2009 2.180 2.220 2.170 2.200 363,394 +0.00(+0.00%)
Jul 21, 2009 2.230 2.230 2.180 2.200 442,772 -0.01(-0.45%)
Jul 20, 2009 2.220 2.270 2.190 2.210 409,162 +0.01(+0.45%)
Jul 17, 2009 2.220 2.240 2.190 2.200 505,627 -0.01(-0.45%)
Jul 16, 2009 2.200 2.240 2.180 2.210 355,798 -0.01(-0.45%)
Jul 15, 2009 2.250 2.270 2.200 2.220 531,312 +0.00(+0.00%)
Jul 14, 2009 2.200 2.250 2.190 2.220 352,568 +0.00(+0.00%)
Jul 13, 2009 2.170 2.220 2.150 2.220 343,167 +0.03(+1.37%)
Jul 10, 2009 2.160 2.230 2.160 2.190 311,070 +0.01(+0.46%)
Jul 09, 2009 2.110 2.220 2.110 2.180 976,040 +0.09(+4.31%)
Jul 08, 2009 2.100 2.150 2.080 2.090 801,565 +0.00(+0.00%)
Jul 07, 2009 2.110 2.150 2.070 2.090 230,047 -0.01(-0.48%)
Jul 06, 2009 2.150 2.170 2.070 2.100 355,523 -0.05(-2.33%)
Jul 02, 2009 2.270 2.270 2.150 2.150 280,340 -0.11(-4.87%)
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.