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

Dennys Corp (NQ: DENN )

8.090 +0.030 (+0.37%)
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, 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%)
Jul 01, 2008 2.800 2.850 2.660 2.690 824,387 -0.15(-5.28%)
Jun 30, 2008 2.790 2.910 2.750 2.840 739,029 +0.09(+3.27%)
Jun 27, 2008 3.000 3.045 2.750 2.750 1,921,957 -0.21(-7.09%)
Jun 26, 2008 3.170 3.170 2.920 2.960 736,423 -0.25(-7.79%)
Jun 25, 2008 3.140 3.230 3.080 3.210 665,669 +0.07(+2.23%)
Jun 24, 2008 3.130 3.220 3.020 3.140 613,954 -0.05(-1.57%)
Jun 23, 2008 3.320 3.380 3.130 3.190 677,946 -0.12(-3.63%)
Jun 20, 2008 3.290 3.450 3.210 3.310 1,546,476 -0.35(-9.56%)
Jun 19, 2008 3.660 3.680 3.470 3.660 370,964 +0.00(+0.00%)
Jun 18, 2008 3.610 3.690 3.420 3.660 656,123 +0.00(+0.00%)
Jun 17, 2008 3.780 3.790 3.550 3.660 494,562 -0.12(-3.17%)
Jun 16, 2008 3.770 3.780 3.610 3.780 379,232 +0.00(+0.00%)
Jun 13, 2008 3.710 3.780 3.670 3.780 436,436 +0.12(+3.28%)
Jun 12, 2008 3.640 3.750 3.630 3.660 381,103 +0.04(+1.10%)
Jun 11, 2008 3.690 3.780 3.620 3.620 468,432 -0.09(-2.43%)
Jun 10, 2008 3.720 3.780 3.630 3.710 749,030 -0.01(-0.27%)
Jun 09, 2008 3.850 3.910 3.650 3.720 573,044 -0.14(-3.63%)
Jun 06, 2008 4.070 4.070 3.820 3.860 518,783 -0.24(-5.85%)
Jun 05, 2008 3.970 4.100 3.950 4.100 479,395 +0.13(+3.27%)
Jun 04, 2008 3.810 3.970 3.760 3.970 586,676 +0.00(+0.00%)
Jun 03, 2008 3.960 4.050 3.880 3.970 590,918 +0.02(+0.51%)
Jun 02, 2008 4.030 4.050 3.880 3.950 834,568 -0.11(-2.71%)
May 30, 2008 4.020 4.090 3.950 4.060 814,700 +0.05(+1.25%)
May 29, 2008 3.950 4.050 3.940 4.010 646,603 +0.03(+0.75%)
May 28, 2008 3.760 3.980 3.710 3.980 1,323,620 +0.24(+6.42%)
May 27, 2008 3.530 3.760 3.500 3.740 1,243,833 +0.20(+5.65%)
May 26, 2008 3.450 3.560 3.390 3.540 816,857 +0.00(+0.00%)
May 23, 2008 3.450 3.560 3.390 3.540 816,857 +0.04(+1.14%)
May 22, 2008 3.480 3.620 3.480 3.500 813,986 -0.01(-0.28%)
May 21, 2008 3.570 3.600 3.430 3.510 887,243 -0.07(-1.96%)
May 20, 2008 3.800 3.830 3.540 3.580 714,551 -0.24(-6.28%)
May 19, 2008 3.950 3.950 3.800 3.820 543,636 -0.15(-3.78%)
May 16, 2008 3.960 4.060 3.800 3.970 1,156,505 +0.06(+1.53%)
May 15, 2008 3.680 4.080 3.660 3.910 1,690,291 +0.22(+5.96%)
May 14, 2008 3.700 3.740 3.650 3.690 692,064 -0.01(-0.27%)
May 13, 2008 3.700 3.760 3.660 3.700 744,926 +0.01(+0.27%)
May 12, 2008 3.400 3.760 3.400 3.690 737,284 +0.32(+9.50%)
May 09, 2008 3.550 3.600 3.350 3.370 873,955 -0.25(-6.91%)
May 08, 2008 3.300 3.800 3.250 3.620 3,118,611 +0.32(+9.70%)
May 07, 2008 3.230 3.390 3.230 3.300 968,497 +0.08(+2.48%)
May 06, 2008 3.210 3.280 3.170 3.220 848,688 -0.05(-1.53%)
May 05, 2008 3.270 3.280 3.190 3.270 774,793 +0.08(+2.51%)
May 02, 2008 3.370 3.390 3.190 3.190 675,522 -0.15(-4.49%)
May 01, 2008 3.180 3.380 3.140 3.340 957,056 +0.19(+6.03%)
Apr 30, 2008 3.400 3.440 3.150 3.150 1,220,531 -0.02(-0.63%)
Apr 29, 2008 3.200 3.210 3.150 3.170 368,780 +0.01(+0.32%)
Apr 28, 2008 3.140 3.180 3.120 3.160 571,820 +0.01(+0.32%)
Apr 25, 2008 3.160 3.180 3.060 3.150 263,235 +0.00(+0.00%)
Apr 24, 2008 3.020 3.150 3.010 3.150 529,478 +0.14(+4.65%)
Apr 23, 2008 3.050 3.080 3.000 3.010 373,148 -0.02(-0.66%)
Apr 22, 2008 3.090 3.120 3.000 3.030 421,056 -0.11(-3.50%)
Apr 21, 2008 3.220 3.240 3.120 3.140 573,621 -0.11(-3.38%)
Apr 18, 2008 3.200 3.260 3.120 3.250 508,019 +0.11(+3.50%)
Apr 17, 2008 3.100 3.150 3.090 3.140 399,533 +0.02(+0.64%)
Apr 16, 2008 3.080 3.180 3.050 3.120 861,190 +0.08(+2.63%)
Apr 15, 2008 3.030 3.100 2.960 3.040 623,863 +0.04(+1.33%)
Apr 14, 2008 2.990 3.020 2.950 3.000 355,736 +0.02(+0.67%)
Apr 11, 2008 2.980 3.120 2.970 2.980 368,013 -0.15(-4.79%)
Apr 10, 2008 3.090 3.140 3.030 3.130 569,907 +0.05(+1.62%)
Apr 09, 2008 3.020 3.090 3.000 3.080 1,165,236 +0.07(+2.33%)
Apr 08, 2008 2.970 3.050 2.970 3.010 289,348 +0.00(+0.00%)
Apr 07, 2008 3.030 3.080 2.990 3.010 668,713 +0.00(+0.00%)
Apr 04, 2008 3.050 3.050 2.970 3.010 514,194 +0.00(+0.00%)
Apr 03, 2008 3.010 3.060 3.000 3.010 477,124 -0.03(-0.99%)
Apr 02, 2008 3.050 3.070 2.990 3.040 391,974 -0.04(-1.30%)
Apr 01, 2008 3.040 3.080 3.000 3.080 703,766 +0.10(+3.36%)
Mar 31, 2008 2.910 3.000 2.900 2.980 399,966 +0.08(+2.76%)
Mar 28, 2008 3.000 3.020 2.900 2.900 247,284 -0.10(-3.33%)
Mar 27, 2008 3.140 3.140 2.990 3.000 392,334 -0.13(-4.15%)
Mar 26, 2008 3.110 3.140 2.960 3.130 324,879 -0.06(-1.88%)
Mar 25, 2008 3.090 3.190 3.010 3.190 637,028 +0.14(+4.59%)
Mar 24, 2008 3.000 3.060 2.960 3.050 513,393 +0.05(+1.67%)
Mar 21, 2008 3.000 3.010 2.800 3.000 1,489,363 +0.00(+0.00%)
Mar 20, 2008 3.000 3.010 2.800 3.000 1,489,363 +0.10(+3.45%)
Mar 19, 2008 2.990 3.000 2.840 2.900 571,863 -0.04(-1.36%)
Mar 18, 2008 2.650 2.960 2.620 2.940 596,879 +0.35(+13.51%)
Mar 17, 2008 2.770 2.770 2.500 2.590 885,015 -0.18(-6.50%)
Mar 14, 2008 2.970 3.000 2.750 2.770 827,382 -0.20(-6.73%)
Mar 13, 2008 2.960 3.010 2.950 2.970 505,176 -0.01(-0.34%)
Mar 12, 2008 3.040 3.040 2.970 2.980 561,579 -0.06(-1.97%)
Mar 11, 2008 3.070 3.070 2.940 3.040 635,906 +0.04(+1.33%)
Mar 10, 2008 3.070 3.070 2.950 3.000 655,268 -0.02(-0.66%)
Mar 07, 2008 2.970 3.030 2.950 3.020 532,060 +0.05(+1.68%)
Mar 06, 2008 3.120 3.120 2.970 2.970 507,723 -0.17(-5.41%)
Mar 05, 2008 3.020 3.140 3.000 3.140 400,356 +0.14(+4.67%)
Mar 04, 2008 3.010 3.050 2.980 3.000 534,728 -0.01(-0.33%)
Mar 03, 2008 3.120 3.160 3.010 3.010 446,668 -0.11(-3.53%)
Feb 29, 2008 3.010 3.130 3.010 3.120 556,951 +0.07(+2.30%)
Feb 28, 2008 3.180 3.180 3.050 3.050 502,722 -0.15(-4.69%)
Feb 27, 2008 3.270 3.280 3.180 3.200 519,339 -0.11(-3.32%)
Feb 26, 2008 3.140 3.310 3.110 3.310 762,140 +0.15(+4.75%)
Feb 25, 2008 3.040 3.160 3.000 3.160 725,348 +0.11(+3.61%)
Feb 22, 2008 3.030 3.080 2.980 3.050 649,984 +0.04(+1.33%)
Feb 21, 2008 3.130 3.180 3.010 3.010 513,230 -0.11(-3.53%)
Feb 20, 2008 3.040 3.120 3.000 3.120 364,984 +0.07(+2.30%)
Feb 19, 2008 3.040 3.130 3.000 3.050 1,188,017 +0.06(+2.01%)
Feb 18, 2008 3.030 3.070 2.970 2.990 857,960 +0.00(+0.00%)
Feb 15, 2008 3.030 3.070 2.970 2.990 857,960 -0.04(-1.32%)
Feb 14, 2008 3.190 3.252 3.000 3.030 1,661,500 -0.55(-15.36%)
Feb 13, 2008 3.500 3.580 3.150 3.580 856,379 +0.15(+4.37%)
Feb 12, 2008 3.150 3.440 3.130 3.430 501,334 +0.31(+9.94%)
Feb 11, 2008 3.060 3.180 3.050 3.120 355,265 +0.07(+2.30%)
Feb 08, 2008 3.080 3.190 3.010 3.050 621,633 -0.03(-0.97%)
Feb 07, 2008 3.040 3.190 3.030 3.080 581,848 +0.03(+0.98%)
Feb 06, 2008 3.140 3.280 3.040 3.050 406,697 -0.03(-0.97%)
Feb 05, 2008 3.220 3.290 3.080 3.080 535,861 -0.21(-6.38%)
Feb 04, 2008 3.460 3.470 3.290 3.290 215,555 -0.17(-4.91%)
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.