Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dennys Corp (NQ: DENN )

8.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jul 01, 2003 0.6700 0.6700 0.6700 0.6700 100 -0.02(-3.60%)
Jun 30, 2003 0.6800 0.6950 0.6800 0.6950 23,700 +0.00(+0.00%)
Jun 27, 2003 0.6700 0.6950 0.6700 0.6950 10,300 +0.01(+0.72%)
Jun 26, 2003 0.6950 0.6950 0.6850 0.6900 11,200 -0.01(-0.72%)
Jun 25, 2003 0.7000 0.7000 0.6950 0.6950 48,900 -0.01(-0.71%)
Jun 24, 2003 0.6900 0.7000 0.6700 0.7000 183,600 +0.03(+4.48%)
Jun 23, 2003 0.6700 0.6900 0.6700 0.6700 117,500 -0.02(-2.90%)
Jun 20, 2003 0.6900 0.6900 0.6900 0.6900 1,000 +0.00(+0.00%)
Jun 19, 2003 0.6800 0.6900 0.6800 0.6900 19,100 +0.00(+0.00%)
Jun 18, 2003 0.7000 0.7000 0.6900 0.6900 40,000 +0.00(+0.00%)
Jun 17, 2003 0.7000 0.7300 0.6900 0.6900 48,100 -0.01(-1.43%)
Jun 16, 2003 0.7000 0.7300 0.7000 0.7000 142,100 -0.04(-5.41%)
Jun 13, 2003 0.7500 0.7500 0.7400 0.7400 4,000 +0.04(+5.71%)
Jun 12, 2003 0.7000 0.7200 0.7000 0.7000 2,000 -0.05(-6.67%)
Jun 11, 2003 0.7000 0.7600 0.7000 0.7500 14,200 +0.00(+0.00%)
Jun 10, 2003 0.7400 0.7600 0.7000 0.7500 148,500 +0.02(+2.74%)
Jun 09, 2003 0.7300 0.7600 0.7300 0.7300 3,900 -0.02(-2.67%)
Jun 06, 2003 0.7300 0.7800 0.7000 0.7500 274,000 +0.05(+7.14%)
Jun 05, 2003 0.7000 0.7000 0.7000 0.7000 53,000 +0.00(+0.00%)
Jun 04, 2003 0.6500 0.7300 0.6300 0.7000 117,800 +0.05(+7.69%)
Jun 03, 2003 0.6400 0.6600 0.6200 0.6500 243,400 +0.04(+6.56%)
Jun 02, 2003 0.6600 0.6600 0.6100 0.6100 30,200 -0.05(-7.58%)
May 30, 2003 0.6100 0.6600 0.6100 0.6600 2,100 +0.03(+4.76%)
May 29, 2003 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 28, 2003 0.6000 0.6300 0.6000 0.6300 62,300 +0.01(+1.61%)
May 27, 2003 0.6300 0.6300 0.6100 0.6200 53,300 +0.04(+6.90%)
May 23, 2003 0.5800 0.5800 0.5800 0.5800 10,000 +0.00(+0.00%)
May 22, 2003 0.5400 0.6200 0.5000 0.5800 114,900 +0.02(+3.57%)
May 21, 2003 0.5500 0.5600 0.4900 0.5600 499,400 +0.01(+1.82%)
May 20, 2003 0.5500 0.5600 0.5500 0.5500 13,200 -0.02(-4.35%)
May 19, 2003 0.5500 0.5800 0.5500 0.5750 41,000 +0.01(+2.68%)
May 16, 2003 0.6000 0.6200 0.5500 0.5600 123,100 -0.02(-3.45%)
May 15, 2003 0.6200 0.6200 0.5700 0.5800 39,300 -0.04(-6.45%)
May 14, 2003 0.5800 0.6200 0.5800 0.6200 600 +0.04(+6.90%)
May 13, 2003 0.5900 0.6200 0.5700 0.5800 54,100 -0.02(-3.33%)
May 12, 2003 0.6200 0.6200 0.6000 0.6000 8,800 +0.00(+0.00%)
May 09, 2003 0.6500 0.6500 0.5800 0.6000 140,400 -0.05(-7.69%)
May 08, 2003 0.7100 0.7400 0.6100 0.6500 330,200 -0.09(-12.16%)
May 07, 2003 0.6700 0.7400 0.6700 0.7400 568,600 +0.09(+14.27%)
May 06, 2003 0.6400 0.6700 0.5900 0.6476 237,800 +0.01(+1.19%)
May 05, 2003 0.6400 0.6400 0.6400 0.6400 1,000 +0.02(+3.23%)
May 02, 2003 0.5500 0.6200 0.5500 0.6200 20,700 +0.02(+3.33%)
May 01, 2003 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 30, 2003 0.6000 0.6200 0.6000 0.6000 9,900 +0.01(+1.69%)
Apr 29, 2003 0.5600 0.6000 0.5600 0.5900 29,500 +0.01(+1.72%)
Apr 28, 2003 0.5200 0.5800 0.5200 0.5800 12,000 +0.04(+7.41%)
Apr 25, 2003 0.5100 0.5500 0.5100 0.5400 29,700 -0.08(-12.90%)
Apr 24, 2003 0.6200 0.6200 0.6200 0.6200 1,000 +0.00(+0.00%)
Apr 23, 2003 0.6200 0.6200 0.6200 0.6200 2,000 +0.04(+6.90%)
Apr 22, 2003 0.5100 0.5800 0.5100 0.5800 3,800 +0.07(+13.73%)
Apr 21, 2003 0.5200 0.5500 0.5100 0.5100 14,700 -0.12(-19.05%)
Apr 17, 2003 0.6300 0.6300 0.5700 0.6300 20,500 -0.02(-3.08%)
Apr 16, 2003 0.5800 0.6500 0.5800 0.6500 62,600 +0.08(+14.04%)
Apr 15, 2003 0.5500 0.5700 0.5400 0.5700 24,200 +0.08(+16.33%)
Apr 14, 2003 0.5500 0.5500 0.4900 0.4900 20,800 -0.05(-9.26%)
Apr 11, 2003 0.5400 0.5400 0.5400 0.5400 4,000 +0.07(+14.89%)
Apr 10, 2003 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 09, 2003 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 08, 2003 0.5400 0.5400 0.4700 0.4700 3,900 -0.08(-14.55%)
Apr 07, 2003 0.5700 0.5700 0.4900 0.5500 15,800 +0.02(+3.77%)
Apr 04, 2003 0.5100 0.5300 0.5100 0.5300 3,500 +0.02(+3.92%)
Apr 03, 2003 0.5100 0.5100 0.5100 0.5100 200 +0.00(+0.00%)
Apr 02, 2003 0.5700 0.5700 0.5100 0.5100 1,400 -0.02(-3.77%)
Apr 01, 2003 0.5100 0.5300 0.4700 0.5300 13,300 -0.01(-1.85%)
Mar 31, 2003 0.5800 0.5800 0.5400 0.5400 15,500 -0.04(-6.90%)
Mar 28, 2003 0.5100 0.5800 0.5100 0.5800 5,700 +0.00(+0.00%)
Mar 27, 2003 0.5500 0.5800 0.5500 0.5800 4,200 +0.06(+11.54%)
Mar 26, 2003 0.5200 0.5200 0.5200 0.5200 1,000 -0.01(-1.89%)
Mar 25, 2003 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Mar 24, 2003 0.5400 0.5500 0.5100 0.5300 46,800 -0.01(-1.85%)
Mar 21, 2003 0.4800 0.4800 0.4800 0.5400 25,000 +0.04(+8.00%)
Mar 20, 2003 0.5500 0.5500 0.4000 0.5000 61,600 -0.05(-9.09%)
Mar 19, 2003 0.3800 0.5500 0.3450 0.5500 944,900 -0.06(-9.84%)
Mar 14, 2003 0.5600 0.6100 0.5600 0.6100 1,600 -0.03(-4.69%)
Mar 13, 2003 0.6100 0.6500 0.6100 0.6400 7,800 +0.04(+6.67%)
Mar 12, 2003 0.5600 0.6000 0.5600 0.6000 14,000 +0.00(+0.00%)
Mar 11, 2003 0.6500 0.6500 0.6000 0.6000 16,300 -0.05(-7.69%)
Mar 10, 2003 0.6500 0.6500 0.6100 0.6500 42,900 +0.05(+8.33%)
Mar 07, 2003 0.6000 0.6000 0.6000 0.6000 15,000 -0.01(-1.64%)
Mar 06, 2003 0.6100 0.6100 0.6100 0.6100 142,500 +0.00(+0.00%)
Mar 05, 2003 0.6000 0.6100 0.6000 0.6100 6,000 -0.04(-6.15%)
Mar 04, 2003 0.6000 0.6500 0.6000 0.6500 16,900 -0.02(-2.99%)
Mar 03, 2003 0.6400 0.6700 0.6000 0.6700 17,400 +0.07(+11.67%)
Feb 28, 2003 0.6700 0.6700 0.6000 0.6000 36,100 -0.07(-10.45%)
Feb 27, 2003 0.6300 0.6700 0.6300 0.6700 10,600 +0.04(+6.35%)
Feb 26, 2003 0.6300 0.6300 0.6300 0.6300 300 +0.00(+0.00%)
Feb 25, 2003 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Feb 24, 2003 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Feb 21, 2003 0.6300 0.6300 0.6300 0.6300 1,500 -0.04(-5.26%)
Feb 20, 2003 0.6500 0.6650 0.6500 0.6650 160,000 +0.02(+2.31%)
Feb 19, 2003 0.6700 0.6700 0.6500 0.6500 10,000 -0.03(-4.41%)
Feb 18, 2003 0.7000 0.7000 0.6800 0.6800 47,200 +0.00(+0.00%)
Feb 14, 2003 0.6200 0.6800 0.6200 0.6800 2,700 -0.02(-2.86%)
Feb 13, 2003 0.6800 0.7000 0.6800 0.7000 16,100 +0.03(+4.48%)
Feb 12, 2003 0.6500 0.6700 0.6300 0.6700 17,000 +0.07(+11.67%)
Feb 11, 2003 0.6200 0.6300 0.6000 0.6000 8,100 -0.05(-7.69%)
Feb 10, 2003 0.6500 0.6800 0.6500 0.6500 3,400 +0.00(+0.00%)
Feb 07, 2003 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 06, 2003 0.6800 0.6800 0.6500 0.6500 3,900 +0.00(+0.00%)
Feb 05, 2003 0.6500 0.6600 0.6500 0.6500 8,900 +0.02(+3.17%)
Feb 04, 2003 0.6000 0.6500 0.6000 0.6300 23,100 +0.04(+6.78%)
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.