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

Dennys Corp (NQ: DENN )

8.060 +0.020 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2011 3.750 3.780 3.710 3.780 703,041 +0.06(+1.61%)
Jan 28, 2011 3.750 3.810 3.700 3.720 676,882 -0.05(-1.33%)
Jan 27, 2011 3.770 3.850 3.760 3.770 431,413 -0.01(-0.26%)
Jan 26, 2011 3.730 3.790 3.700 3.780 695,045 +0.05(+1.34%)
Jan 25, 2011 3.690 3.760 3.690 3.730 495,249 +0.03(+0.81%)
Jan 24, 2011 3.810 3.820 3.700 3.700 547,705 -0.10(-2.63%)
Jan 21, 2011 3.750 3.820 3.710 3.800 775,042 +0.10(+2.70%)
Jan 20, 2011 3.670 3.750 3.600 3.700 498,216 -0.01(-0.27%)
Jan 19, 2011 3.740 3.800 3.690 3.710 494,506 -0.04(-1.07%)
Jan 18, 2011 3.680 3.820 3.670 3.750 521,895 +0.02(+0.54%)
Jan 14, 2011 3.720 3.760 3.680 3.730 490,254 +0.02(+0.54%)
Jan 13, 2011 3.750 3.767 3.680 3.710 495,572 -0.04(-1.07%)
Jan 12, 2011 3.690 3.750 3.680 3.750 1,112,964 +0.09(+2.46%)
Jan 11, 2011 3.590 3.740 3.580 3.660 2,170,582 +0.08(+2.16%)
Jan 10, 2011 3.530 3.590 3.500 3.583 308,650 +0.03(+0.92%)
Jan 07, 2011 3.610 3.630 3.500 3.550 557,266 -0.04(-1.11%)
Jan 06, 2011 3.630 3.690 3.540 3.590 916,504 -0.01(-0.28%)
Jan 05, 2011 3.590 3.600 3.520 3.600 512,615 +0.00(+0.00%)
Jan 04, 2011 3.660 3.690 3.580 3.600 456,328 -0.04(-1.10%)
Jan 03, 2011 3.620 3.640 3.560 3.640 460,694 +0.06(+1.68%)
Dec 31, 2010 3.560 3.590 3.490 3.580 252,677 +0.02(+0.56%)
Dec 30, 2010 3.520 3.580 3.520 3.560 295,671 +0.05(+1.42%)
Dec 29, 2010 3.490 3.540 3.400 3.510 273,296 +0.02(+0.57%)
Dec 28, 2010 3.520 3.520 3.470 3.490 333,814 -0.03(-0.85%)
Dec 27, 2010 3.550 3.570 3.500 3.520 277,151 -0.04(-1.26%)
Dec 23, 2010 3.630 3.650 3.520 3.565 334,606 -0.06(-1.79%)
Dec 22, 2010 3.550 3.630 3.500 3.630 368,822 +0.08(+2.25%)
Dec 21, 2010 3.550 3.600 3.540 3.550 424,901 +0.00(+0.00%)
Dec 20, 2010 3.680 3.720 3.500 3.550 1,316,092 -0.13(-3.53%)
Dec 17, 2010 3.700 3.750 3.650 3.680 767,592 -0.02(-0.54%)
Dec 16, 2010 3.670 3.750 3.670 3.700 881,190 +0.03(+0.82%)
Dec 15, 2010 3.630 3.720 3.630 3.670 724,575 +0.05(+1.38%)
Dec 14, 2010 3.690 3.730 3.615 3.620 533,290 -0.04(-1.09%)
Dec 13, 2010 3.760 3.790 3.650 3.660 526,327 -0.09(-2.40%)
Dec 10, 2010 3.690 3.780 3.660 3.750 723,250 +0.07(+1.90%)
Dec 09, 2010 3.800 3.800 3.650 3.680 1,429,286 -0.10(-2.71%)
Dec 08, 2010 3.800 3.811 3.720 3.783 499,146 -0.02(-0.46%)
Dec 07, 2010 3.750 3.840 3.720 3.800 1,054,888 +0.09(+2.43%)
Dec 06, 2010 3.700 3.740 3.670 3.710 396,091 -0.01(-0.27%)
Dec 03, 2010 3.640 3.730 3.630 3.720 341,412 +0.02(+0.54%)
Dec 02, 2010 3.640 3.745 3.590 3.700 532,235 -0.01(-0.27%)
Dec 01, 2010 3.740 3.790 3.700 3.710 733,063 +0.05(+1.37%)
Nov 30, 2010 3.700 3.750 3.610 3.660 1,069,958 -0.12(-3.17%)
Nov 29, 2010 3.650 3.790 3.630 3.780 479,999 +0.09(+2.44%)
Nov 26, 2010 3.670 3.710 3.630 3.690 140,863 -0.02(-0.54%)
Nov 24, 2010 3.660 3.710 3.710 3.710 284,350 +0.10(+2.77%)
Nov 23, 2010 3.690 3.720 3.600 3.610 372,898 -0.13(-3.48%)
Nov 22, 2010 3.550 3.780 3.550 3.740 925,567 +0.15(+4.18%)
Nov 19, 2010 3.610 3.610 3.500 3.590 295,940 -0.02(-0.55%)
Nov 18, 2010 3.560 3.660 3.500 3.610 629,357 +0.10(+2.85%)
Nov 17, 2010 3.520 3.540 3.490 3.510 402,398 +0.01(+0.29%)
Nov 16, 2010 3.510 3.540 3.470 3.500 704,347 -0.04(-1.13%)
Nov 15, 2010 3.530 3.590 3.500 3.540 879,256 +0.03(+0.85%)
Nov 12, 2010 3.500 3.550 3.470 3.510 418,068 -0.02(-0.57%)
Nov 11, 2010 3.470 3.570 3.470 3.530 766,404 +0.03(+0.86%)
Nov 10, 2010 3.450 3.530 3.450 3.500 1,060,157 +0.06(+1.74%)
Nov 09, 2010 3.530 3.565 3.440 3.440 1,976,106 -0.04(-1.15%)
Nov 08, 2010 3.450 3.520 3.380 3.480 1,154,430 -0.01(-0.29%)
Nov 05, 2010 3.480 3.510 3.460 3.490 1,092,585 -0.01(-0.29%)
Nov 04, 2010 3.450 3.500 3.420 3.500 882,109 +0.09(+2.64%)
Nov 03, 2010 3.400 3.510 3.320 3.410 1,695,763 +0.06(+1.79%)
Nov 02, 2010 3.290 3.350 3.210 3.350 1,019,966 +0.06(+1.82%)
Nov 01, 2010 3.250 3.290 3.190 3.290 553,903 +0.06(+1.86%)
Oct 29, 2010 3.120 3.240 3.100 3.230 697,882 +0.11(+3.53%)
Oct 28, 2010 3.150 3.150 3.090 3.120 222,461 +0.01(+0.32%)
Oct 27, 2010 3.120 3.120 3.050 3.110 444,331 -0.06(-1.89%)
Oct 25, 2010 3.240 3.240 3.160 3.170 525,826 -0.05(-1.55%)
Oct 22, 2010 3.190 3.221 3.160 3.220 286,703 +0.05(+1.58%)
Oct 21, 2010 3.240 3.250 3.110 3.170 498,418 -0.06(-1.86%)
Oct 20, 2010 3.170 3.250 3.140 3.230 380,651 +0.09(+2.87%)
Oct 19, 2010 3.200 3.240 3.120 3.140 449,898 -0.11(-3.38%)
Oct 18, 2010 3.250 3.280 3.200 3.250 303,053 +0.00(+0.00%)
Oct 15, 2010 3.250 3.280 3.150 3.250 693,522 +0.02(+0.62%)
Oct 14, 2010 3.200 3.250 3.160 3.230 508,845 +0.02(+0.62%)
Oct 13, 2010 3.200 3.250 3.140 3.210 902,874 +0.01(+0.31%)
Oct 12, 2010 3.200 3.250 3.150 3.200 704,751 -0.02(-0.62%)
Oct 11, 2010 3.220 3.250 3.170 3.220 623,654 -0.03(-0.92%)
Oct 08, 2010 3.140 3.250 3.080 3.250 1,196,917 +0.08(+2.52%)
Oct 07, 2010 3.000 3.180 3.000 3.170 1,571,085 +0.04(+1.28%)
Oct 06, 2010 3.300 3.300 3.090 3.130 4,341,521 -0.18(-5.44%)
Oct 05, 2010 3.190 3.360 3.150 3.310 2,226,617 +0.16(+5.08%)
Oct 04, 2010 3.180 3.220 3.150 3.150 1,136,822 -0.05(-1.56%)
Oct 01, 2010 3.120 3.210 3.090 3.200 1,782,655 +0.09(+2.89%)
Sep 30, 2010 2.950 3.120 2.930 3.110 1,713,971 +0.20(+6.87%)
Sep 29, 2010 2.920 2.930 2.760 2.910 1,042,444 -0.01(-0.34%)
Sep 28, 2010 2.820 2.920 2.800 2.920 698,251 +0.09(+3.18%)
Sep 27, 2010 2.830 2.880 2.800 2.830 690,369 +0.02(+0.71%)
Sep 24, 2010 2.720 2.830 2.660 2.810 1,185,038 +0.13(+4.85%)
Sep 23, 2010 2.680 2.740 2.650 2.680 1,311,086 -0.03(-1.11%)
Sep 22, 2010 2.720 2.770 2.640 2.710 467,709 -0.01(-0.37%)
Sep 21, 2010 2.870 2.870 2.720 2.720 1,310,603 -0.16(-5.56%)
Sep 20, 2010 2.730 2.880 2.710 2.880 822,506 +0.15(+5.49%)
Sep 17, 2010 2.700 2.840 2.580 2.730 2,186,826 +0.08(+3.02%)
Sep 15, 2010 2.700 2.720 2.640 2.650 484,920 -0.05(-1.85%)
Sep 14, 2010 2.750 2.760 2.680 2.700 472,610 -0.06(-2.17%)
Sep 13, 2010 2.780 2.780 2.710 2.760 518,325 +0.00(+0.00%)
Sep 10, 2010 2.700 2.790 2.690 2.760 402,462 +0.08(+2.99%)
Sep 09, 2010 2.710 2.800 2.630 2.680 442,599 -0.02(-0.74%)
Sep 08, 2010 2.700 2.860 2.600 2.700 650,270 +0.01(+0.37%)
Sep 07, 2010 2.860 2.880 2.670 2.690 826,094 -0.22(-7.56%)
Sep 03, 2010 2.770 2.980 2.760 2.910 1,986,395 +0.18(+6.59%)
Sep 02, 2010 2.630 2.740 2.620 2.730 803,872 +0.09(+3.41%)
Sep 01, 2010 2.430 2.720 2.410 2.640 1,552,470 +0.26(+10.81%)
Aug 31, 2010 2.400 2.400 2.360 2.382 362,424 -0.01(-0.31%)
Aug 30, 2010 2.480 2.480 2.380 2.390 339,179 -0.10(-4.02%)
Aug 27, 2010 2.400 2.490 2.370 2.490 335,137 +0.11(+4.62%)
Aug 26, 2010 2.340 2.405 2.320 2.380 1,001,365 +0.04(+1.71%)
Aug 25, 2010 2.300 2.380 2.290 2.340 924,593 +0.02(+0.86%)
Aug 24, 2010 2.340 2.380 2.300 2.320 425,232 -0.03(-1.28%)
Aug 23, 2010 2.410 2.450 2.340 2.350 357,102 -0.04(-1.67%)
Aug 20, 2010 2.480 2.480 2.370 2.390 624,925 -0.11(-4.40%)
Aug 19, 2010 2.450 2.510 2.350 2.500 1,339,427 +0.03(+1.21%)
Aug 18, 2010 2.410 2.480 2.380 2.470 431,701 +0.05(+2.07%)
Aug 17, 2010 2.430 2.470 2.410 2.420 454,077 +0.01(+0.41%)
Aug 16, 2010 2.370 2.420 2.370 2.410 459,120 +0.03(+1.26%)
Aug 13, 2010 2.410 2.450 2.370 2.380 359,774 -0.03(-1.24%)
Aug 12, 2010 2.480 2.500 2.370 2.410 626,421 -0.11(-4.37%)
Aug 11, 2010 2.550 2.620 2.440 2.520 1,471,664 -0.08(-3.08%)
Aug 10, 2010 2.630 2.650 2.590 2.600 549,639 -0.07(-2.62%)
Aug 09, 2010 2.650 2.670 2.620 2.670 574,180 +0.04(+1.52%)
Aug 06, 2010 2.580 2.650 2.580 2.630 700,575 +0.02(+0.77%)
Aug 05, 2010 2.620 2.660 2.570 2.610 859,157 -0.01(-0.38%)
Aug 04, 2010 2.570 2.650 2.530 2.620 1,630,390 -0.04(-1.50%)
Aug 03, 2010 2.700 2.720 2.630 2.660 826,355 -0.04(-1.48%)
Aug 02, 2010 2.730 2.770 2.655 2.700 680,910 +0.02(+0.75%)
Jul 30, 2010 2.600 2.700 2.580 2.680 320,912 +0.04(+1.52%)
Jul 29, 2010 2.650 2.710 2.570 2.640 271,907 +0.02(+0.76%)
Jul 28, 2010 2.660 2.710 2.620 2.620 266,616 -0.05(-1.87%)
Jul 27, 2010 2.780 2.780 2.610 2.670 499,056 -0.08(-2.91%)
Jul 26, 2010 2.630 2.770 2.630 2.750 430,189 +0.09(+3.38%)
Jul 23, 2010 2.600 2.690 2.600 2.660 361,875 +0.04(+1.53%)
Jul 22, 2010 2.560 2.630 2.510 2.620 666,128 +0.09(+3.56%)
Jul 21, 2010 2.570 2.590 2.520 2.530 319,938 -0.04(-1.56%)
Jul 20, 2010 2.520 2.570 2.450 2.570 520,465 +0.02(+0.78%)
Jul 19, 2010 2.560 2.620 2.535 2.550 143,354 +0.01(+0.39%)
Jul 16, 2010 2.620 2.640 2.530 2.540 418,613 -0.11(-4.15%)
Jul 15, 2010 2.700 2.720 2.570 2.650 413,074 -0.04(-1.49%)
Jul 14, 2010 2.680 2.760 2.610 2.690 697,505 -0.01(-0.37%)
Jul 13, 2010 2.560 2.710 2.540 2.700 867,519 +0.17(+6.72%)
Jul 12, 2010 2.610 2.610 2.500 2.530 422,679 -0.08(-3.07%)
Jul 09, 2010 2.480 2.610 2.460 2.610 608,414 +0.13(+5.24%)
Jul 08, 2010 2.390 2.490 2.350 2.480 1,083,473 +0.10(+4.20%)
Jul 07, 2010 2.370 2.390 2.340 2.380 719,735 +0.03(+1.28%)
Jul 06, 2010 2.510 2.511 2.330 2.350 830,616 -0.11(-4.47%)
Jul 02, 2010 2.540 2.560 2.440 2.460 499,157 -0.05(-1.99%)
Jul 01, 2010 2.590 2.590 2.430 2.510 606,977 -0.09(-3.46%)
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%)
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.