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

Dennys Corp (NQ: DENN )

8.350 +0.150 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 29, 2021 16.40 16.50 15.59 15.73 929,800 -0.69(-4.20%)
Jan 28, 2021 16.41 16.74 16.06 16.42 1,016,149 +0.39(+2.43%)
Jan 27, 2021 15.21 16.44 15.21 16.03 1,081,772 +0.42(+2.69%)
Jan 26, 2021 16.13 16.23 15.57 15.61 541,985 -0.37(-2.32%)
Jan 25, 2021 15.55 16.18 15.38 15.98 944,008 +0.47(+3.03%)
Jan 22, 2021 15.47 15.65 15.17 15.51 780,600 -0.19(-1.21%)
Jan 21, 2021 16.10 16.20 15.42 15.70 834,054 -0.69(-4.21%)
Jan 20, 2021 16.87 17.10 16.38 16.39 815,687 -0.55(-3.25%)
Jan 19, 2021 16.45 17.07 16.45 16.94 1,410,631 +0.68(+4.18%)
Jan 15, 2021 16.20 16.29 15.93 16.26 1,018,400 -0.07(-0.43%)
Jan 14, 2021 15.32 16.42 15.32 16.33 1,626,318 +1.17(+7.72%)
Jan 13, 2021 14.58 15.37 14.35 15.16 1,129,123 +0.51(+3.48%)
Jan 12, 2021 14.35 14.80 14.18 14.65 900,930 +0.39(+2.73%)
Jan 11, 2021 13.98 14.40 13.80 14.26 941,688 -0.30(-2.06%)
Jan 08, 2021 14.74 14.86 14.32 14.56 742,400 -0.04(-0.27%)
Jan 07, 2021 15.05 15.22 14.59 14.60 962,738 -0.20(-1.35%)
Jan 06, 2021 13.93 14.91 13.93 14.80 1,274,774 +0.86(+6.17%)
Jan 05, 2021 13.68 14.20 13.68 13.94 792,790 +0.23(+1.68%)
Jan 04, 2021 14.52 14.75 13.38 13.71 2,369,483 -0.97(-6.61%)
Dec 31, 2020 14.68 14.68 14.68 991,492 +0.57(+4.04%)
Dec 30, 2020 13.78 14.13 13.69 14.11 991,492 +0.44(+3.22%)
Dec 29, 2020 13.64 13.85 13.44 13.67 752,474 +0.13(+0.96%)
Dec 28, 2020 13.88 13.88 13.47 13.54 897,799 -0.23(-1.67%)
Dec 24, 2020 13.64 13.87 13.46 13.77 389,900 +0.07(+0.51%)
Dec 23, 2020 13.97 14.02 13.56 13.70 716,589 -0.17(-1.23%)
Dec 22, 2020 13.66 14.04 13.39 13.87 710,608 +0.33(+2.44%)
Dec 21, 2020 13.72 13.85 13.14 13.54 1,337,534 -0.61(-4.31%)
Dec 18, 2020 14.08 14.39 14.05 14.15 1,331,800 -0.08(-0.56%)
Dec 17, 2020 14.22 14.24 13.98 14.23 733,339 +0.11(+0.78%)
Dec 16, 2020 14.03 14.32 13.92 14.12 862,489 +0.00(+0.00%)
Dec 15, 2020 13.85 14.36 13.76 14.12 1,470,600 +0.32(+2.32%)
Dec 14, 2020 14.05 14.25 13.74 13.80 2,068,992 +0.04(+0.29%)
Dec 11, 2020 13.65 13.80 13.44 13.76 1,167,400 -0.10(-0.72%)
Dec 10, 2020 13.04 13.87 12.97 13.86 1,724,513 +0.61(+4.60%)
Dec 09, 2020 13.13 13.43 13.02 13.25 1,087,393 +0.28(+2.16%)
Dec 08, 2020 12.65 13.06 12.50 12.97 1,137,341 +0.23(+1.81%)
Dec 07, 2020 13.25 13.30 12.64 12.74 1,305,007 -0.59(-4.43%)
Dec 04, 2020 13.44 13.64 13.20 13.33 1,872,600 +0.14(+1.06%)
Dec 03, 2020 12.50 13.46 12.46 13.19 2,004,063 +0.77(+6.20%)
Dec 02, 2020 11.97 12.55 11.92 12.42 1,112,322 +0.40(+3.33%)
Dec 01, 2020 11.80 12.36 11.42 12.02 2,169,267 +0.51(+4.43%)
Nov 30, 2020 11.51 11.63 11.11 11.51 1,713,648 -0.08(-0.69%)
Nov 27, 2020 11.74 12.00 11.35 11.59 783,100 -0.02(-0.17%)
Nov 25, 2020 11.52 11.84 11.21 11.61 1,682,100 -0.12(-1.02%)
Nov 24, 2020 11.68 11.87 11.37 11.73 1,904,841 +0.32(+2.80%)
Nov 23, 2020 10.96 11.47 10.60 11.41 1,929,248 +0.85(+8.00%)
Nov 20, 2020 10.78 10.91 10.46 10.56 1,078,500 -0.30(-2.81%)
Nov 19, 2020 10.88 11.09 10.77 10.87 913,446 -0.14(-1.27%)
Nov 18, 2020 10.99 11.43 10.82 11.01 1,869,173 +0.25(+2.32%)
Nov 17, 2020 10.80 10.99 10.67 10.76 1,312,144 -0.33(-2.98%)
Nov 16, 2020 11.16 11.53 11.08 11.09 1,683,963 +0.66(+6.33%)
Nov 13, 2020 10.50 10.50 10.16 10.43 1,340,100 +0.17(+1.66%)
Nov 12, 2020 10.68 10.82 10.22 10.26 1,381,895 -0.65(-5.96%)
Nov 11, 2020 11.11 11.12 10.65 10.91 1,565,020 -0.18(-1.62%)
Nov 10, 2020 12.32 12.43 11.04 11.09 3,184,174 -1.31(-10.56%)
Nov 09, 2020 10.39 12.50 10.39 12.40 4,757,507 +3.32(+36.56%)
Nov 06, 2020 9.110 9.280 8.951 9.080 591,000 -0.07(-0.77%)
Nov 05, 2020 8.820 9.180 8.710 9.150 981,826 +0.45(+5.17%)
Nov 04, 2020 8.870 8.975 8.620 8.700 1,197,553 -0.16(-1.81%)
Nov 03, 2020 8.760 9.000 8.710 8.860 858,750 +0.21(+2.43%)
Nov 02, 2020 9.020 9.150 8.530 8.650 1,074,683 -0.31(-3.46%)
Oct 30, 2020 8.790 8.990 8.680 8.960 1,362,100 +0.10(+1.13%)
Oct 29, 2020 8.940 9.030 8.670 8.860 2,126,811 -0.07(-0.78%)
Oct 28, 2020 10.16 10.19 8.920 8.930 3,594,442 -1.67(-15.75%)
Oct 27, 2020 10.22 10.65 10.19 10.60 1,539,620 +0.27(+2.61%)
Oct 26, 2020 10.03 10.34 9.900 10.33 2,017,347 +0.04(+0.39%)
Oct 23, 2020 10.26 10.33 10.02 10.29 744,700 +0.08(+0.78%)
Oct 22, 2020 9.850 10.23 9.770 10.21 980,661 +0.38(+3.87%)
Oct 21, 2020 10.18 10.18 9.820 9.830 1,256,207 -0.28(-2.77%)
Oct 20, 2020 10.29 10.44 10.09 10.11 1,178,395 -0.06(-0.59%)
Oct 19, 2020 10.11 10.46 10.05 10.17 1,107,428 +0.15(+1.50%)
Oct 16, 2020 10.37 10.40 10.01 10.02 754,100 -0.33(-3.19%)
Oct 15, 2020 10.28 10.59 10.27 10.35 852,952 -0.16(-1.52%)
Oct 14, 2020 10.36 10.56 10.23 10.51 840,644 +0.18(+1.74%)
Oct 13, 2020 10.63 10.68 10.32 10.33 975,933 -0.46(-4.26%)
Oct 12, 2020 10.55 10.89 10.38 10.79 1,059,976 +0.30(+2.86%)
Oct 09, 2020 10.45 10.52 10.33 10.49 598,600 +0.08(+0.77%)
Oct 08, 2020 10.50 10.58 10.22 10.41 1,138,791 +0.02(+0.19%)
Oct 07, 2020 10.35 10.47 10.04 10.39 926,118 +0.38(+3.80%)
Oct 06, 2020 10.30 10.44 9.960 10.01 1,397,195 -0.14(-1.38%)
Oct 05, 2020 10.48 10.50 10.05 10.15 765,440 -0.20(-1.93%)
Oct 02, 2020 9.820 10.39 9.760 10.35 886,900 +0.19(+1.87%)
Oct 01, 2020 10.11 10.19 9.940 10.16 1,023,750 +0.16(+1.60%)
Sep 30, 2020 10.31 10.45 9.870 10.00 2,037,481 -0.22(-2.15%)
Sep 29, 2020 10.70 10.70 10.13 10.22 1,185,449 -0.50(-4.66%)
Sep 28, 2020 10.71 10.87 10.56 10.72 1,268,852 +0.21(+2.00%)
Sep 25, 2020 10.31 10.54 10.16 10.51 1,370,300 +0.19(+1.84%)
Sep 24, 2020 9.880 10.37 9.850 10.32 1,471,174 +0.25(+2.48%)
Sep 23, 2020 10.29 10.55 10.01 10.07 2,760,901 -0.19(-1.85%)
Sep 22, 2020 9.870 10.27 9.670 10.26 1,270,085 +0.53(+5.45%)
Sep 21, 2020 10.03 10.15 9.600 9.730 1,381,357 -0.75(-7.16%)
Sep 18, 2020 11.05 11.25 10.47 10.48 1,977,000 -0.60(-5.42%)
Sep 17, 2020 11.14 11.26 10.84 11.08 1,367,739 -0.28(-2.46%)
Sep 16, 2020 11.46 11.51 11.20 11.36 1,009,736 -0.09(-0.79%)
Sep 15, 2020 11.41 11.54 11.09 11.45 1,160,496 +0.10(+0.88%)
Sep 14, 2020 10.90 11.41 10.82 11.35 976,314 +0.48(+4.42%)
Sep 11, 2020 11.09 11.22 10.60 10.87 1,067,800 -0.21(-1.90%)
Sep 10, 2020 10.90 11.44 10.90 11.08 1,270,356 +0.16(+1.47%)
Sep 09, 2020 11.20 11.28 10.71 10.92 1,106,638 -0.10(-0.91%)
Sep 08, 2020 10.97 11.51 10.94 11.02 1,646,121 -0.10(-0.90%)
Sep 04, 2020 12.19 12.28 10.95 11.12 1,777,800 -0.84(-7.02%)
Sep 03, 2020 11.94 12.42 11.80 11.96 1,846,247 +0.13(+1.10%)
Sep 02, 2020 11.77 11.95 11.57 11.83 1,242,434 +0.09(+0.77%)
Sep 01, 2020 11.35 11.77 11.26 11.74 1,670,524 +0.28(+2.44%)
Aug 31, 2020 11.91 11.92 11.27 11.46 1,368,101 -0.40(-3.37%)
Aug 28, 2020 11.12 12.02 10.98 11.86 2,549,600 +0.87(+7.92%)
Aug 27, 2020 10.76 11.34 10.76 10.99 1,845,279 +0.35(+3.29%)
Aug 26, 2020 10.96 11.08 10.63 10.64 1,119,352 -0.32(-2.92%)
Aug 25, 2020 11.00 11.36 10.81 10.96 1,811,911 +0.02(+0.18%)
Aug 24, 2020 10.77 10.98 10.35 10.94 1,792,340 +0.31(+2.92%)
Aug 21, 2020 10.43 10.67 10.30 10.63 1,409,500 +0.16(+1.53%)
Aug 20, 2020 10.25 10.50 10.04 10.47 1,025,222 +0.00(+0.00%)
Aug 19, 2020 10.35 10.47 10.16 10.47 1,064,398 +0.06(+0.58%)
Aug 18, 2020 10.32 10.45 9.910 10.41 1,355,716 +0.06(+0.58%)
Aug 17, 2020 10.75 10.78 9.720 10.35 2,358,348 -0.36(-3.36%)
Aug 14, 2020 10.20 10.72 10.11 10.71 1,165,300 +0.34(+3.28%)
Aug 13, 2020 10.15 10.41 10.06 10.37 837,777 +0.17(+1.67%)
Aug 12, 2020 10.50 10.56 9.840 10.20 1,611,040 -0.05(-0.49%)
Aug 11, 2020 10.77 10.78 10.18 10.25 1,691,429 +0.10(+0.99%)
Aug 10, 2020 10.01 10.34 9.880 10.15 1,400,131 +0.40(+4.10%)
Aug 07, 2020 9.420 9.750 9.150 9.750 1,076,700 +0.27(+2.85%)
Aug 06, 2020 9.220 9.570 9.160 9.480 1,446,915 +0.26(+2.82%)
Aug 05, 2020 9.130 9.319 8.880 9.220 2,115,737 +0.27(+3.02%)
Aug 04, 2020 8.350 9.040 8.300 8.950 1,820,580 +0.68(+8.22%)
Aug 03, 2020 8.870 8.880 8.240 8.270 2,802,216 -0.62(-6.92%)
Jul 31, 2020 9.290 9.300 8.820 8.885 1,325,000 -0.50(-5.28%)
Jul 30, 2020 8.820 9.490 8.780 9.380 1,703,415 +0.34(+3.76%)
Jul 29, 2020 8.810 9.140 8.530 9.040 2,456,025 +0.08(+0.89%)
Jul 28, 2020 8.650 9.200 8.620 8.960 1,822,514 +0.34(+3.94%)
Jul 27, 2020 9.020 9.090 8.470 8.620 1,610,482 -0.39(-4.33%)
Jul 24, 2020 8.780 9.050 8.650 9.010 1,257,700 +0.15(+1.69%)
Jul 23, 2020 8.780 8.940 8.600 8.860 1,170,217 +0.02(+0.23%)
Jul 22, 2020 8.860 9.260 8.790 8.840 1,153,223 -0.07(-0.79%)
Jul 21, 2020 8.830 9.020 8.660 8.910 2,379,120 +0.22(+2.53%)
Jul 20, 2020 8.733 8.820 8.460 8.690 1,198,028 -0.03(-0.29%)
Jul 17, 2020 8.820 8.920 8.600 8.715 1,583,900 -0.12(-1.41%)
Jul 16, 2020 8.990 9.040 8.710 8.840 1,565,857 -0.39(-4.23%)
Jul 15, 2020 8.500 9.390 8.430 9.230 3,522,007 +1.12(+13.81%)
Jul 14, 2020 8.320 8.390 7.870 8.110 2,025,377 -0.16(-1.93%)
Jul 13, 2020 8.760 8.850 8.260 8.270 3,114,601 -0.60(-6.76%)
Jul 10, 2020 8.510 8.950 8.500 8.870 1,598,400 +0.33(+3.86%)
Jul 09, 2020 9.020 9.090 8.500 8.540 2,723,869 -0.55(-6.05%)
Jul 08, 2020 8.830 9.260 8.630 9.090 1,900,133 +0.19(+2.13%)
Jul 07, 2020 9.250 9.270 8.880 8.900 2,134,687 -0.61(-6.41%)
Jul 06, 2020 9.320 9.540 9.030 9.510 1,941,979 +0.29(+3.15%)
Jul 02, 2020 9.420 9.500 9.070 9.220 3,122,200 -0.03(-0.32%)
Jul 01, 2020 9.050 9.410 8.970 9.250 7,699,402 -0.85(-8.42%)
Jun 30, 2020 10.08 10.23 9.860 10.10 938,453 -0.13(-1.27%)
Jun 29, 2020 9.680 10.41 9.410 10.23 1,338,317 +0.67(+7.01%)
Jun 26, 2020 10.03 10.09 9.340 9.560 1,918,900 -0.59(-5.81%)
Jun 25, 2020 10.15 10.59 9.860 10.15 1,782,111 -0.27(-2.59%)
Jun 24, 2020 11.42 11.47 10.24 10.42 2,417,319 -1.39(-11.77%)
Jun 23, 2020 10.78 11.87 10.55 11.81 2,664,429 +1.25(+11.84%)
Jun 22, 2020 10.73 10.80 10.23 10.56 1,693,294 -0.22(-2.04%)
Jun 19, 2020 11.51 11.60 10.68 10.78 1,475,600 -0.47(-4.18%)
Jun 18, 2020 11.13 11.50 11.05 11.25 969,282 -0.12(-1.06%)
Jun 17, 2020 11.99 12.08 11.32 11.37 777,180 -0.36(-3.07%)
Jun 16, 2020 12.66 12.69 11.42 11.73 1,161,889 -0.12(-1.01%)
Jun 15, 2020 10.90 12.03 10.83 11.85 1,278,065 +0.23(+1.98%)
Jun 12, 2020 11.75 11.75 10.69 11.62 1,180,500 +0.85(+7.89%)
Jun 11, 2020 10.72 11.74 10.67 10.77 1,988,125 -1.58(-12.79%)
Jun 10, 2020 13.34 13.48 12.16 12.35 1,814,154 -1.25(-9.19%)
Jun 09, 2020 13.22 13.98 12.43 13.60 2,275,121 -0.18(-1.31%)
Jun 08, 2020 14.00 14.49 13.46 13.78 1,734,818 +0.30(+2.26%)
Jun 05, 2020 14.82 14.96 13.31 13.47 2,496,500 +0.00(+0.04%)
Jun 04, 2020 12.80 13.98 12.39 13.47 2,935,317 +0.94(+7.50%)
Jun 03, 2020 11.39 12.88 11.38 12.53 2,848,158 +1.33(+11.88%)
Jun 02, 2020 11.36 11.49 10.86 11.20 701,254 +0.02(+0.18%)
Jun 01, 2020 10.90 11.51 10.76 11.18 948,930 +0.33(+3.09%)
May 29, 2020 11.01 11.24 10.62 10.85 1,397,400 -0.42(-3.77%)
May 28, 2020 12.08 12.23 11.20 11.27 1,190,880 -0.59(-4.97%)
May 27, 2020 11.78 11.97 11.15 11.86 1,375,396 +0.68(+6.08%)
May 26, 2020 11.44 11.80 11.13 11.18 1,151,574 +0.56(+5.27%)
May 22, 2020 10.61 10.74 10.39 10.62 674,600 +0.10(+0.95%)
May 21, 2020 10.34 10.79 10.27 10.52 923,166 +0.06(+0.57%)
May 20, 2020 10.18 10.50 10.05 10.46 1,254,392 +0.57(+5.76%)
May 19, 2020 10.17 10.26 9.560 9.890 1,569,674 -0.22(-2.18%)
May 18, 2020 9.770 10.48 9.660 10.11 2,354,132 +0.94(+10.25%)
May 15, 2020 9.740 9.920 9.150 9.170 2,030,200 +0.40(+4.56%)
May 14, 2020 8.490 8.950 7.860 8.770 1,507,028 +0.00(+0.00%)
May 13, 2020 9.260 9.270 8.440 8.770 1,303,980 -0.53(-5.70%)
May 12, 2020 9.710 9.750 9.300 9.300 941,474 -0.40(-4.12%)
May 11, 2020 9.800 9.970 9.520 9.700 864,637 -0.35(-3.48%)
May 08, 2020 9.610 10.20 9.325 10.05 1,565,800 +0.70(+7.49%)
May 07, 2020 9.360 9.560 9.270 9.350 1,184,280 +0.09(+0.97%)
May 06, 2020 9.480 9.690 9.230 9.260 722,450 -0.17(-1.80%)
May 05, 2020 10.11 10.25 9.340 9.430 946,187 -0.41(-4.12%)
May 04, 2020 10.05 10.38 9.500 9.835 1,270,621 -1.17(-10.67%)
May 01, 2020 10.86 11.32 10.62 11.01 1,034,400 -0.26(-2.31%)
Apr 30, 2020 11.40 11.84 11.00 11.27 1,157,478 -0.49(-4.17%)
Apr 29, 2020 10.46 11.94 10.24 11.76 1,896,694 +1.79(+17.95%)
Apr 28, 2020 10.36 10.42 9.540 9.970 1,218,017 +0.20(+2.05%)
Apr 27, 2020 9.250 9.950 9.250 9.770 1,060,908 +0.60(+6.54%)
Apr 24, 2020 9.290 9.340 8.910 9.170 644,200 -0.14(-1.50%)
Apr 23, 2020 9.530 9.830 9.160 9.310 859,608 -0.13(-1.38%)
Apr 22, 2020 9.340 9.770 9.210 9.440 918,719 +0.39(+4.31%)
Apr 21, 2020 8.810 9.230 8.700 9.050 878,962 +0.03(+0.33%)
Apr 20, 2020 9.250 9.490 9.000 9.020 1,004,824 -0.45(-4.75%)
Apr 17, 2020 9.970 9.970 9.340 9.470 1,071,400 +0.38(+4.18%)
Apr 16, 2020 9.200 9.520 8.560 9.090 776,529 -0.11(-1.20%)
Apr 15, 2020 9.080 9.400 8.950 9.200 957,386 -0.25(-2.65%)
Apr 14, 2020 9.820 10.25 9.330 9.450 963,682 +0.14(+1.50%)
Apr 13, 2020 10.10 10.15 9.010 9.310 1,133,087 -0.63(-6.34%)
Apr 09, 2020 9.740 10.44 9.410 9.940 1,463,900 +0.94(+10.44%)
Apr 08, 2020 8.430 9.250 8.230 9.000 1,445,286 +0.62(+7.40%)
Apr 07, 2020 9.160 9.660 8.160 8.380 1,542,036 +0.19(+2.32%)
Apr 06, 2020 7.470 8.250 7.180 8.190 1,480,215 +1.41(+20.80%)
Apr 03, 2020 6.710 6.825 6.290 6.780 919,500 +0.10(+1.50%)
Apr 02, 2020 7.300 7.450 6.580 6.680 1,145,184 -0.60(-8.24%)
Apr 01, 2020 7.550 7.550 7.000 7.280 1,198,848 -0.40(-5.21%)
Mar 31, 2020 7.930 8.370 7.500 7.680 1,925,272 -0.17(-2.17%)
Mar 30, 2020 8.400 8.520 7.750 7.850 1,203,928 -0.55(-6.55%)
Mar 27, 2020 9.650 10.00 8.350 8.400 1,198,600 -1.66(-16.50%)
Mar 26, 2020 9.370 10.29 9.310 10.06 1,284,259 +0.61(+6.46%)
Mar 25, 2020 8.100 11.44 7.790 9.450 3,909,505 +1.76(+22.89%)
Mar 24, 2020 6.640 7.720 6.490 7.690 2,167,005 +1.78(+30.12%)
Mar 23, 2020 5.660 6.340 5.150 5.910 1,927,297 +0.44(+8.04%)
Mar 20, 2020 6.410 6.730 5.255 5.470 1,985,300 -0.53(-8.83%)
Mar 19, 2020 5.110 6.200 4.500 6.000 1,803,755 +1.00(+20.00%)
Mar 18, 2020 7.000 7.240 4.760 5.000 1,449,444 -2.43(-32.71%)
Mar 17, 2020 8.230 8.860 7.220 7.430 1,405,709 -0.78(-9.50%)
Mar 16, 2020 10.45 10.60 8.140 8.210 929,644 -2.53(-23.56%)
Mar 13, 2020 11.09 11.56 10.23 10.74 1,041,500 +0.24(+2.29%)
Mar 12, 2020 11.75 11.75 10.46 10.50 1,105,728 -2.09(-16.60%)
Mar 11, 2020 14.22 14.27 12.56 12.59 1,090,965 -2.00(-13.71%)
Mar 10, 2020 14.95 15.06 13.95 14.59 786,974 +0.10(+0.69%)
Mar 09, 2020 14.68 15.02 14.36 14.49 1,018,194 -0.97(-6.27%)
Mar 06, 2020 15.50 15.76 15.10 15.46 643,300 -0.48(-3.01%)
Mar 05, 2020 16.53 16.68 15.71 15.94 711,265 -0.84(-5.01%)
Mar 04, 2020 16.67 16.85 16.37 16.78 518,000 +0.24(+1.45%)
Mar 03, 2020 17.68 17.68 16.51 16.54 733,799 -1.15(-6.50%)
Mar 02, 2020 17.37 17.74 17.12 17.69 486,439 +0.28(+1.61%)
Feb 28, 2020 17.50 17.88 17.04 17.41 832,100 -0.56(-3.12%)
Feb 27, 2020 17.99 18.37 17.71 17.97 1,114,802 -0.42(-2.28%)
Feb 26, 2020 18.87 18.99 18.33 18.39 688,663 -0.55(-2.90%)
Feb 25, 2020 19.90 20.06 18.89 18.94 429,607 -1.02(-5.11%)
Feb 24, 2020 19.85 20.37 19.83 19.96 476,551 -0.59(-2.87%)
Feb 21, 2020 20.59 20.67 20.47 20.55 240,200 -0.02(-0.10%)
Feb 20, 2020 20.54 20.91 20.48 20.57 374,725 +0.05(+0.24%)
Feb 19, 2020 20.75 20.80 20.48 20.52 374,344 -0.25(-1.20%)
Feb 18, 2020 20.17 20.85 20.17 20.77 612,652 +0.62(+3.08%)
Feb 14, 2020 20.00 20.26 19.66 20.15 590,300 +0.15(+0.75%)
Feb 13, 2020 20.20 20.72 19.98 20.00 507,889 -0.31(-1.53%)
Feb 12, 2020 21.46 22.09 19.78 20.31 963,443 -1.03(-4.83%)
Feb 11, 2020 21.13 21.44 21.13 21.34 635,786 +0.32(+1.52%)
Feb 10, 2020 21.00 21.18 20.78 21.02 384,875 +0.04(+0.19%)
Feb 07, 2020 21.52 21.61 20.91 20.98 485,600 -0.52(-2.42%)
Feb 06, 2020 22.05 22.13 21.46 21.50 400,535 -0.53(-2.41%)
Feb 05, 2020 20.72 22.11 20.63 22.03 701,475 +1.37(+6.61%)
Feb 04, 2020 20.76 20.92 20.65 20.66 246,151 -0.01(-0.02%)
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.