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 31, 2005 4.260 4.370 4.130 4.370 698,712 +0.12(+2.82%)
Jan 28, 2005 4.360 4.360 4.230 4.250 135,243 -0.11(-2.52%)
Jan 27, 2005 4.350 4.420 4.300 4.360 393,930 +0.04(+0.93%)
Jan 26, 2005 4.460 4.480 4.250 4.320 1,157,986 -0.18(-4.00%)
Jan 25, 2005 4.590 4.600 4.470 4.500 642,561 -0.06(-1.32%)
Jan 24, 2005 4.590 4.640 4.500 4.560 87,235 +0.01(+0.22%)
Jan 21, 2005 4.560 4.600 4.500 4.550 540,163 -0.02(-0.44%)
Jan 20, 2005 4.650 4.650 4.510 4.570 239,001 -0.07(-1.51%)
Jan 19, 2005 4.690 4.750 4.600 4.640 788,341 -0.05(-1.07%)
Jan 18, 2005 4.800 4.800 4.620 4.690 622,996 -0.09(-1.88%)
Jan 14, 2005 4.680 4.800 4.680 4.780 2,951,859 +0.12(+2.58%)
Jan 13, 2005 4.550 4.750 4.520 4.660 971,569 +0.13(+2.87%)
Jan 12, 2005 4.450 4.550 4.400 4.530 156,938 +0.13(+2.95%)
Jan 11, 2005 4.450 4.480 4.350 4.400 83,327 -0.08(-1.79%)
Jan 10, 2005 4.490 4.520 4.450 4.480 1,900,869 +0.00(+0.00%)
Jan 07, 2005 4.280 4.480 4.260 4.480 412,265 +0.18(+4.19%)
Jan 06, 2005 4.450 4.500 4.220 4.300 175,144 +0.00(+0.00%)
Jan 05, 2005 4.250 4.350 4.140 4.300 205,842 -0.05(-1.15%)
Jan 04, 2005 4.400 4.480 4.300 4.350 280,290 -0.08(-1.81%)
Jan 03, 2005 4.500 4.530 4.350 4.430 990,091 -0.07(-1.56%)
Dec 31, 2004 4.600 4.600 4.450 4.500 695,300 -0.05(-1.10%)
Dec 30, 2004 4.400 4.650 4.390 4.550 1,556,900 +0.15(+3.41%)
Dec 29, 2004 4.400 4.420 4.380 4.400 137,000 +0.00(+0.00%)
Dec 28, 2004 4.370 4.410 4.320 4.400 242,200 +0.03(+0.69%)
Dec 27, 2004 4.390 4.390 4.350 4.370 59,600 -0.03(-0.68%)
Dec 23, 2004 4.400 4.480 4.330 4.400 139,500 +0.07(+1.62%)
Dec 22, 2004 4.490 4.490 4.330 4.330 146,500 -0.15(-3.35%)
Dec 21, 2004 4.270 4.500 4.260 4.480 294,100 +0.22(+5.16%)
Dec 20, 2004 4.300 4.320 4.230 4.260 309,900 -0.15(-3.40%)
Dec 17, 2004 4.230 4.410 4.200 4.410 618,000 +0.21(+5.00%)
Dec 16, 2004 4.110 4.200 4.000 4.200 565,400 +0.10(+2.44%)
Dec 15, 2004 4.220 4.300 4.000 4.100 511,900 -0.13(-3.07%)
Dec 14, 2004 4.260 4.330 4.220 4.230 193,700 -0.07(-1.63%)
Dec 13, 2004 4.360 4.360 4.300 4.300 261,700 -0.05(-1.15%)
Dec 10, 2004 4.380 4.500 4.350 4.350 779,800 -0.07(-1.58%)
Dec 09, 2004 4.360 4.460 4.320 4.420 337,600 +0.02(+0.45%)
Dec 08, 2004 4.450 4.460 4.360 4.400 529,700 -0.04(-0.90%)
Dec 07, 2004 4.480 4.490 4.430 4.440 624,200 -0.01(-0.22%)
Dec 06, 2004 4.400 4.450 4.370 4.450 234,000 -0.03(-0.67%)
Dec 03, 2004 4.530 4.530 4.200 4.480 1,450,900 -0.04(-0.99%)
Dec 02, 2004 4.460 4.560 4.460 4.525 5,576,200 +0.07(+1.46%)
Dec 01, 2004 4.380 4.500 4.380 4.460 304,900 +0.06(+1.36%)
Nov 30, 2004 4.490 4.490 4.360 4.400 111,400 -0.02(-0.45%)
Nov 29, 2004 4.750 4.750 4.400 4.420 224,500 -0.26(-5.56%)
Nov 26, 2004 4.650 4.700 4.580 4.680 119,100 +0.03(+0.65%)
Nov 24, 2004 4.500 4.690 4.450 4.650 419,300 +0.20(+4.49%)
Nov 23, 2004 4.460 4.490 4.420 4.450 225,400 +0.00(+0.00%)
Nov 22, 2004 4.500 4.510 4.430 4.450 184,500 -0.05(-1.11%)
Nov 19, 2004 4.600 4.600 4.500 4.500 201,300 -0.10(-2.17%)
Nov 18, 2004 4.500 4.600 4.450 4.600 451,200 +0.15(+3.37%)
Nov 17, 2004 4.310 4.500 4.300 4.450 796,800 +0.14(+3.25%)
Nov 16, 2004 4.320 4.320 4.280 4.310 286,300 +0.00(+0.00%)
Nov 15, 2004 4.310 4.320 4.300 4.310 314,600 -0.02(-0.46%)
Nov 12, 2004 4.400 4.400 4.250 4.330 327,000 -0.04(-0.92%)
Nov 11, 2004 4.260 4.450 4.260 4.370 1,054,800 +0.15(+3.55%)
Nov 10, 2004 4.160 4.220 3.950 4.220 456,400 +0.03(+0.72%)
Nov 09, 2004 4.240 4.320 4.140 4.190 1,450,600 +0.04(+0.96%)
Nov 08, 2004 4.000 4.280 3.960 4.150 1,814,000 +0.16(+4.01%)
Nov 05, 2004 3.740 4.000 3.740 3.990 1,202,500 +0.24(+6.40%)
Nov 04, 2004 3.430 3.800 3.420 3.750 1,720,900 +0.36(+10.62%)
Nov 03, 2004 3.320 3.400 3.320 3.390 454,000 +0.11(+3.35%)
Nov 02, 2004 3.310 3.320 3.270 3.280 235,900 -0.04(-1.20%)
Nov 01, 2004 3.260 3.360 3.250 3.320 392,200 +0.06(+1.84%)
Oct 29, 2004 3.190 3.260 3.170 3.260 802,500 +0.06(+1.87%)
Oct 28, 2004 3.270 3.290 2.960 3.200 4,068,300 -0.06(-1.84%)
Oct 27, 2004 2.880 3.340 2.870 3.260 3,202,200 +0.38(+13.19%)
Oct 26, 2004 2.890 2.890 2.870 2.880 355,600 +0.00(+0.00%)
Oct 25, 2004 2.880 2.900 2.820 2.880 222,800 -0.01(-0.35%)
Oct 22, 2004 2.950 2.950 2.890 2.890 129,600 -0.05(-1.70%)
Oct 21, 2004 2.880 2.940 2.840 2.940 228,000 +0.06(+2.08%)
Oct 20, 2004 2.930 2.930 2.820 2.880 157,800 -0.06(-2.04%)
Oct 19, 2004 2.900 2.950 2.880 2.940 476,800 +0.05(+1.73%)
Oct 18, 2004 2.830 2.890 2.830 2.890 254,700 +0.06(+2.12%)
Oct 15, 2004 2.850 2.860 2.820 2.830 53,500 -0.02(-0.70%)
Oct 14, 2004 2.770 2.850 2.750 2.850 190,300 +0.09(+3.26%)
Oct 13, 2004 2.740 2.770 2.710 2.760 97,100 +0.02(+0.73%)
Oct 12, 2004 2.730 2.770 2.710 2.740 45,900 -0.01(-0.36%)
Oct 11, 2004 2.800 2.800 2.750 2.750 10,300 -0.04(-1.43%)
Oct 08, 2004 2.770 2.880 2.770 2.790 301,000 +0.05(+1.82%)
Oct 07, 2004 2.650 2.820 2.600 2.740 692,800 +0.16(+6.20%)
Oct 06, 2004 2.620 2.620 2.500 2.580 703,100 -0.02(-0.77%)
Oct 05, 2004 2.620 2.650 2.570 2.600 313,200 -0.02(-0.76%)
Oct 04, 2004 2.620 2.650 2.600 2.620 68,900 -0.03(-1.13%)
Oct 01, 2004 2.670 2.670 2.630 2.650 383,500 -0.05(-1.85%)
Sep 30, 2004 2.820 2.820 2.680 2.700 503,600 -0.10(-3.57%)
Sep 29, 2004 2.700 2.830 2.680 2.800 702,600 +0.11(+4.09%)
Sep 28, 2004 2.800 2.800 2.650 2.690 327,900 -0.13(-4.61%)
Sep 27, 2004 2.850 2.880 2.800 2.820 24,700 -0.03(-1.05%)
Sep 24, 2004 2.850 2.850 2.800 2.850 82,000 +0.01(+0.35%)
Sep 23, 2004 2.890 2.890 2.840 2.840 16,800 -0.05(-1.73%)
Sep 22, 2004 2.950 2.960 2.850 2.890 88,900 -0.05(-1.70%)
Sep 21, 2004 2.850 2.950 2.820 2.940 107,800 +0.09(+3.16%)
Sep 20, 2004 2.930 2.940 2.850 2.850 228,900 -0.05(-1.72%)
Sep 17, 2004 2.750 2.920 2.680 2.900 567,100 +0.15(+5.45%)
Sep 16, 2004 2.750 2.750 2.750 2.750 5,000 -0.03(-1.08%)
Sep 15, 2004 2.800 2.810 2.750 2.780 306,100 -0.03(-1.07%)
Sep 14, 2004 2.820 2.850 2.780 2.810 83,600 -0.04(-1.40%)
Sep 13, 2004 2.770 2.860 2.770 2.850 181,800 +0.02(+0.71%)
Sep 10, 2004 2.840 2.840 2.770 2.830 92,900 -0.02(-0.70%)
Sep 09, 2004 2.890 2.930 2.850 2.850 135,800 -0.02(-0.70%)
Sep 08, 2004 2.800 2.900 2.800 2.870 39,100 +0.06(+2.14%)
Sep 07, 2004 2.900 2.940 2.790 2.810 206,900 -0.04(-1.40%)
Sep 03, 2004 2.830 2.860 2.800 2.850 51,200 -0.02(-0.70%)
Sep 02, 2004 2.890 2.900 2.800 2.870 472,900 -0.02(-0.69%)
Sep 01, 2004 2.975 2.975 2.890 2.890 52,300 -0.08(-2.69%)
Aug 31, 2004 3.030 3.030 2.950 2.970 365,500 -0.05(-1.66%)
Aug 30, 2004 3.030 3.050 2.960 3.020 564,400 +0.02(+0.67%)
Aug 27, 2004 2.810 3.010 2.810 3.000 1,210,600 +0.20(+7.14%)
Aug 26, 2004 2.700 2.880 2.700 2.800 129,100 +0.10(+3.70%)
Aug 25, 2004 2.620 2.710 2.620 2.700 38,400 +0.05(+1.89%)
Aug 24, 2004 2.650 2.660 2.570 2.650 158,900 +0.00(+0.00%)
Aug 23, 2004 2.770 2.770 2.560 2.650 187,900 -0.13(-4.68%)
Aug 20, 2004 2.830 2.830 2.700 2.780 113,100 -0.04(-1.42%)
Aug 19, 2004 2.820 2.870 2.750 2.820 2,278,500 -0.03(-1.05%)
Aug 18, 2004 2.800 2.850 2.800 2.850 678,000 +0.06(+2.15%)
Aug 17, 2004 2.800 2.810 2.750 2.790 100,700 -0.01(-0.36%)
Aug 16, 2004 2.760 2.800 2.710 2.800 76,900 +0.01(+0.36%)
Aug 13, 2004 2.700 2.800 2.580 2.790 575,300 +0.11(+4.10%)
Aug 12, 2004 2.690 2.710 2.680 2.680 822,700 -0.02(-0.74%)
Aug 11, 2004 2.790 2.790 2.650 2.700 366,800 -0.07(-2.53%)
Aug 10, 2004 2.760 2.790 2.730 2.770 71,900 +0.01(+0.36%)
Aug 09, 2004 2.750 2.760 2.650 2.760 51,300 -0.01(-0.36%)
Aug 06, 2004 2.790 2.790 2.670 2.770 85,900 -0.02(-0.72%)
Aug 05, 2004 2.850 2.850 2.700 2.790 777,300 -0.06(-2.11%)
Aug 04, 2004 2.960 2.960 2.760 2.850 163,800 -0.13(-4.36%)
Aug 03, 2004 2.900 2.980 2.900 2.980 152,400 +0.05(+1.71%)
Aug 02, 2004 2.930 2.950 2.880 2.930 107,700 -0.02(-0.68%)
Jul 30, 2004 2.870 2.980 2.860 2.950 153,500 +0.06(+2.08%)
Jul 29, 2004 2.750 2.940 2.750 2.890 566,600 +0.19(+7.04%)
Jul 28, 2004 2.640 2.750 2.600 2.700 59,700 +0.05(+1.89%)
Jul 27, 2004 2.650 2.650 2.550 2.650 120,400 +0.06(+2.32%)
Jul 26, 2004 2.680 2.700 2.520 2.590 387,700 -0.14(-5.13%)
Jul 23, 2004 2.690 2.740 2.650 2.730 68,100 +0.04(+1.49%)
Jul 22, 2004 2.740 2.740 2.650 2.690 40,300 -0.06(-2.18%)
Jul 21, 2004 2.750 2.750 2.700 2.750 81,500 +0.00(+0.00%)
Jul 20, 2004 2.700 2.750 2.640 2.750 42,700 +0.05(+1.85%)
Jul 19, 2004 2.710 2.730 2.620 2.700 205,000 -0.10(-3.57%)
Jul 16, 2004 2.850 2.850 2.710 2.800 177,100 -0.02(-0.71%)
Jul 15, 2004 2.890 2.900 2.760 2.820 265,900 -0.07(-2.42%)
Jul 14, 2004 2.930 2.930 2.800 2.890 454,600 -0.04(-1.37%)
Jul 13, 2004 2.880 2.930 2.700 2.930 336,900 +0.07(+2.45%)
Jul 12, 2004 2.740 2.860 2.700 2.860 386,700 +0.12(+4.38%)
Jul 09, 2004 2.550 2.800 2.500 2.740 489,500 +0.29(+11.84%)
Jul 08, 2004 2.400 2.520 2.330 2.450 1,012,600 +0.03(+1.24%)
Jul 07, 2004 2.150 2.490 2.140 2.420 702,800 +0.27(+12.56%)
Jul 06, 2004 2.180 2.200 2.150 2.150 86,600 -0.05(-2.27%)
Jul 02, 2004 2.200 2.200 2.190 2.200 93,100 +0.00(+0.00%)
Jul 01, 2004 2.110 2.200 2.110 2.200 307,100 +0.06(+2.80%)
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%)
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.