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

Dennys Corp (NQ: DENN )

8.155 +0.095 (+1.18%)
Streaming Delayed Price Updated: 1:59 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, 2007 5.250 5.370 5.220 5.340 776,079 +0.06(+1.14%)
Jan 30, 2007 5.320 5.400 5.260 5.280 486,591 -0.04(-0.75%)
Jan 29, 2007 5.260 5.390 5.260 5.320 613,255 -0.01(-0.19%)
Jan 26, 2007 5.300 5.390 5.170 5.330 1,176,971 +0.03(+0.57%)
Jan 25, 2007 5.500 5.530 5.290 5.300 1,070,928 -0.22(-3.99%)
Jan 24, 2007 5.400 5.590 5.370 5.520 1,572,006 +0.13(+2.41%)
Jan 23, 2007 5.320 5.410 5.290 5.390 1,100,506 +0.10(+1.89%)
Jan 22, 2007 5.370 5.430 5.270 5.290 1,405,034 -0.03(-0.56%)
Jan 19, 2007 5.260 5.350 5.180 5.320 1,497,500 +0.14(+2.70%)
Jan 18, 2007 5.250 5.280 5.130 5.180 744,190 -0.06(-1.15%)
Jan 17, 2007 5.280 5.390 5.200 5.240 1,099,108 -0.03(-0.57%)
Jan 16, 2007 5.400 5.400 5.240 5.270 1,039,337 -0.04(-0.75%)
Jan 12, 2007 5.250 5.480 5.200 5.310 1,455,615 -0.01(-0.19%)
Jan 11, 2007 5.260 5.500 5.180 5.320 1,686,445 +0.12(+2.31%)
Jan 10, 2007 5.030 5.330 4.980 5.200 2,239,489 +0.17(+3.38%)
Jan 09, 2007 4.810 5.050 4.810 5.030 1,668,559 +0.24(+5.01%)
Jan 08, 2007 4.700 4.810 4.620 4.790 1,118,870 +0.05(+1.05%)
Jan 05, 2007 4.830 4.830 4.700 4.740 970,918 -0.14(-2.87%)
Jan 04, 2007 4.770 4.900 4.740 4.880 1,040,594 +0.13(+2.74%)
Jan 03, 2007 4.760 4.800 4.710 4.750 925,631 +0.04(+0.85%)
Dec 29, 2006 4.800 4.850 4.680 4.710 875,623 -0.09(-1.87%)
Dec 28, 2006 4.760 4.820 4.730 4.800 606,600 +0.02(+0.42%)
Dec 27, 2006 4.750 4.810 4.730 4.780 534,485 +0.04(+0.84%)
Dec 26, 2006 4.700 4.760 4.650 4.740 575,566 +0.11(+2.38%)
Dec 22, 2006 4.720 4.730 4.610 4.630 224,327 -0.06(-1.28%)
Dec 21, 2006 4.670 4.740 4.600 4.690 978,061 +0.03(+0.64%)
Dec 20, 2006 4.580 4.690 4.570 4.660 973,049 +0.09(+1.97%)
Dec 19, 2006 4.500 4.630 4.500 4.570 1,268,468 +0.04(+0.88%)
Dec 18, 2006 4.560 4.640 4.500 4.530 832,872 -0.02(-0.44%)
Dec 15, 2006 4.640 4.670 4.540 4.550 1,260,573 -0.09(-1.94%)
Dec 14, 2006 4.630 4.690 4.630 4.640 584,006 +0.03(+0.65%)
Dec 13, 2006 4.650 4.688 4.600 4.610 704,884 -0.01(-0.22%)
Dec 12, 2006 4.660 4.700 4.590 4.620 843,889 +0.00(+0.00%)
Dec 11, 2006 4.590 4.660 4.500 4.620 1,491,651 +0.04(+0.87%)
Dec 08, 2006 4.590 4.600 4.550 4.580 616,335 -0.01(-0.22%)
Dec 07, 2006 4.630 4.630 4.530 4.590 868,075 -0.03(-0.65%)
Dec 06, 2006 4.630 4.640 4.590 4.620 412,229 -0.01(-0.22%)
Dec 05, 2006 4.650 4.650 4.590 4.630 1,108,008 +0.02(+0.43%)
Dec 04, 2006 4.610 4.660 4.560 4.610 1,542,657 +0.01(+0.22%)
Dec 01, 2006 4.650 4.680 4.550 4.600 5,452,925 +0.02(+0.44%)
Nov 30, 2006 4.650 4.650 4.560 4.580 2,080,100 -0.07(-1.51%)
Nov 29, 2006 4.650 4.660 4.570 4.650 372,252 +0.00(+0.00%)
Nov 28, 2006 4.630 4.660 4.500 4.650 1,054,557 +0.00(+0.00%)
Nov 27, 2006 4.760 4.760 4.620 4.650 522,862 -0.11(-2.31%)
Nov 24, 2006 4.700 4.800 4.650 4.760 75,744 +0.03(+0.63%)
Nov 22, 2006 4.690 4.790 4.630 4.730 418,700 +0.04(+0.85%)
Nov 21, 2006 4.800 4.860 4.620 4.690 924,050 -0.01(-0.21%)
Nov 20, 2006 4.600 4.710 4.510 4.700 676,060 +0.11(+2.40%)
Nov 17, 2006 4.610 4.660 4.530 4.590 837,261 -0.01(-0.22%)
Nov 16, 2006 4.850 4.850 4.550 4.600 2,347,487 +0.12(+2.68%)
Nov 15, 2006 4.370 4.510 4.370 4.480 611,122 +0.08(+1.82%)
Nov 14, 2006 4.400 4.400 4.290 4.400 470,696 +0.01(+0.23%)
Nov 13, 2006 4.420 4.440 4.380 4.390 241,518 -0.05(-1.13%)
Nov 10, 2006 4.420 4.480 4.350 4.440 319,722 +0.00(+0.00%)
Nov 09, 2006 4.470 4.470 4.340 4.440 421,427 -0.03(-0.67%)
Nov 08, 2006 4.380 4.470 4.350 4.470 401,933 +0.07(+1.59%)
Nov 07, 2006 4.320 4.500 4.320 4.400 577,376 +0.08(+1.85%)
Nov 06, 2006 4.240 4.340 4.220 4.320 524,559 +0.08(+1.89%)
Nov 03, 2006 4.260 4.300 4.130 4.240 755,333 -0.02(-0.47%)
Nov 02, 2006 4.230 4.300 4.145 4.260 1,012,569 -0.02(-0.47%)
Nov 01, 2006 4.270 4.290 4.230 4.280 667,705 +0.03(+0.71%)
Oct 31, 2006 4.320 4.370 4.220 4.250 680,127 -0.08(-1.85%)
Oct 30, 2006 4.230 4.400 4.202 4.330 517,657 +0.09(+2.12%)
Oct 27, 2006 4.290 4.600 4.220 4.240 3,702,851 +0.07(+1.68%)
Oct 26, 2006 4.230 4.250 4.080 4.170 900,508 +0.12(+2.96%)
Oct 25, 2006 4.020 4.150 4.020 4.050 815,416 +0.03(+0.75%)
Oct 24, 2006 3.980 4.030 3.960 4.020 893,490 +0.04(+1.01%)
Oct 23, 2006 3.960 4.010 3.900 3.980 430,865 -0.01(-0.25%)
Oct 20, 2006 4.000 4.010 3.900 3.990 286,349 +0.02(+0.50%)
Oct 19, 2006 3.950 4.060 3.900 3.970 521,565 +0.00(+0.00%)
Oct 18, 2006 4.000 4.060 3.920 3.970 531,816 +0.00(+0.00%)
Oct 17, 2006 3.990 4.010 3.940 3.970 413,382 -0.05(-1.25%)
Oct 16, 2006 4.050 4.070 3.950 4.020 486,988 +0.01(+0.25%)
Oct 13, 2006 3.820 4.050 3.790 4.010 774,871 +0.21(+5.53%)
Oct 12, 2006 3.790 3.870 3.720 3.800 640,575 +0.03(+0.80%)
Oct 11, 2006 3.810 3.850 3.740 3.770 223,283 -0.07(-1.82%)
Oct 10, 2006 3.840 3.880 3.740 3.840 189,165 -0.01(-0.26%)
Oct 09, 2006 3.850 3.910 3.730 3.850 225,477 -0.02(-0.52%)
Oct 06, 2006 3.710 3.890 3.680 3.870 1,109,894 +0.24(+6.61%)
Oct 05, 2006 3.560 3.720 3.510 3.630 487,467 +0.09(+2.54%)
Oct 04, 2006 3.360 3.570 3.330 3.540 843,459 +0.18(+5.36%)
Oct 03, 2006 3.380 3.380 3.300 3.360 472,359 -0.02(-0.59%)
Oct 02, 2006 3.400 3.440 3.300 3.380 587,790 -0.03(-0.88%)
Sep 29, 2006 3.460 3.460 3.380 3.410 455,639 -0.07(-2.01%)
Sep 28, 2006 3.560 3.600 3.410 3.480 466,820 -0.05(-1.42%)
Sep 27, 2006 3.450 3.630 3.400 3.530 629,034 +0.05(+1.44%)
Sep 26, 2006 3.660 3.730 3.460 3.480 910,288 -0.20(-5.43%)
Sep 25, 2006 3.650 3.700 3.570 3.680 299,798 +0.02(+0.55%)
Sep 22, 2006 3.720 3.720 3.520 3.660 522,855 -0.09(-2.40%)
Sep 21, 2006 3.800 3.820 3.680 3.750 322,940 -0.03(-0.79%)
Sep 20, 2006 3.770 3.850 3.720 3.780 815,591 +0.05(+1.34%)
Sep 19, 2006 3.760 3.800 3.600 3.730 392,910 -0.02(-0.53%)
Sep 18, 2006 3.840 3.850 3.700 3.750 448,255 -0.06(-1.57%)
Sep 15, 2006 3.800 3.830 3.690 3.810 1,121,862 +0.03(+0.79%)
Sep 14, 2006 3.730 3.800 3.630 3.780 635,669 +0.02(+0.53%)
Sep 13, 2006 3.820 3.950 3.670 3.760 995,420 -0.04(-1.05%)
Sep 12, 2006 3.950 3.990 3.550 3.800 1,192,474 +0.00(+0.00%)
Sep 11, 2006 3.740 3.910 3.740 3.800 1,303,617 +0.06(+1.60%)
Sep 08, 2006 3.700 3.750 3.690 3.740 447,369 +0.08(+2.19%)
Sep 07, 2006 3.680 3.750 3.550 3.660 806,300 -0.02(-0.54%)
Sep 06, 2006 3.640 3.750 3.570 3.680 914,404 +0.03(+0.82%)
Sep 05, 2006 3.580 3.650 3.550 3.650 758,776 +0.10(+2.82%)
Sep 01, 2006 3.480 3.630 3.450 3.550 1,777,090 +0.19(+5.65%)
Aug 31, 2006 3.460 3.500 3.270 3.360 575,342 -0.08(-2.33%)
Aug 30, 2006 3.300 3.460 3.300 3.440 472,064 +0.15(+4.56%)
Aug 29, 2006 3.290 3.342 3.210 3.290 442,559 +0.01(+0.30%)
Aug 28, 2006 3.220 3.300 2.900 3.280 573,243 +0.09(+2.82%)
Aug 25, 2006 3.170 3.300 3.100 3.190 441,298 +0.04(+1.27%)
Aug 24, 2006 3.040 3.300 2.990 3.150 857,994 +0.15(+5.00%)
Aug 23, 2006 2.970 3.090 2.970 3.000 453,541 +0.05(+1.69%)
Aug 22, 2006 2.880 2.950 2.860 2.950 457,422 +0.06(+2.08%)
Aug 21, 2006 2.930 2.947 2.850 2.890 417,972 -0.07(-2.36%)
Aug 18, 2006 2.860 2.970 2.790 2.960 769,009 +0.12(+4.23%)
Aug 17, 2006 2.650 2.856 2.630 2.840 787,006 +0.21(+7.98%)
Aug 16, 2006 2.670 2.680 2.590 2.630 540,988 +0.05(+1.94%)
Aug 15, 2006 2.600 3.186 2.570 2.580 974,964 +0.02(+0.78%)
Aug 14, 2006 2.660 2.690 2.550 2.560 269,482 -0.04(-1.54%)
Aug 11, 2006 2.590 2.640 2.500 2.600 293,065 +0.02(+0.78%)
Aug 10, 2006 2.550 2.610 2.490 2.580 326,514 +0.04(+1.57%)
Aug 09, 2006 2.690 2.700 2.540 2.540 571,634 -0.11(-4.15%)
Aug 08, 2006 2.800 2.820 2.630 2.650 524,872 -0.15(-5.36%)
Aug 07, 2006 2.750 2.860 2.730 2.800 395,359 +0.02(+0.72%)
Aug 04, 2006 2.800 2.920 2.680 2.780 1,071,403 +0.09(+3.35%)
Aug 03, 2006 2.660 3.205 2.630 2.690 248,776 -0.01(-0.37%)
Aug 02, 2006 2.730 2.750 2.660 2.700 247,348 +0.00(+0.00%)
Aug 01, 2006 2.760 2.820 2.680 2.700 449,401 -0.09(-3.23%)
Jul 31, 2006 2.810 2.830 2.730 2.790 694,117 -0.03(-1.06%)
Jul 28, 2006 2.750 2.830 2.550 2.820 1,383,488 +0.19(+7.22%)
Jul 27, 2006 2.900 2.930 2.530 2.630 1,302,275 -0.21(-7.39%)
Jul 26, 2006 2.800 2.880 2.700 2.840 626,215 +0.02(+0.71%)
Jul 25, 2006 2.880 2.930 2.740 2.820 1,332,777 -0.04(-1.40%)
Jul 24, 2006 2.870 2.960 2.780 2.860 422,450 -0.01(-0.35%)
Jul 21, 2006 2.980 3.010 2.850 2.870 1,240,161 -0.06(-2.05%)
Jul 20, 2006 3.040 3.060 2.910 2.930 1,226,142 -0.08(-2.66%)
Jul 19, 2006 3.260 3.290 2.740 3.010 8,387,877 -0.40(-11.73%)
Jul 18, 2006 3.350 3.440 3.290 3.410 336,029 +0.08(+2.40%)
Jul 17, 2006 3.340 3.490 3.300 3.330 383,533 -0.02(-0.60%)
Jul 14, 2006 3.420 3.450 3.340 3.350 603,037 -0.10(-2.90%)
Jul 13, 2006 3.440 3.620 3.350 3.450 678,595 +0.00(+0.00%)
Jul 12, 2006 3.530 3.600 3.430 3.450 594,531 -0.07(-1.99%)
Jul 11, 2006 3.570 3.640 3.470 3.520 677,373 -0.04(-1.12%)
Jul 10, 2006 3.590 3.760 3.540 3.560 786,285 -0.04(-1.11%)
Jul 07, 2006 3.650 3.756 3.590 3.600 1,299,580 +0.05(+1.41%)
Jul 06, 2006 3.640 3.650 3.500 3.550 472,542 -0.08(-2.20%)
Jul 05, 2006 3.640 3.720 3.550 3.630 421,795 -0.03(-0.82%)
Jul 03, 2006 3.680 3.760 3.650 3.660 338,558 -0.03(-0.81%)
Jun 30, 2006 3.740 3.790 3.670 3.690 1,502,875 -0.01(-0.27%)
Jun 29, 2006 3.560 3.730 3.560 3.700 712,600 +0.15(+4.23%)
Jun 28, 2006 3.550 3.590 3.460 3.550 465,227 +0.01(+0.28%)
Jun 27, 2006 3.660 3.690 3.540 3.540 345,015 -0.10(-2.75%)
Jun 26, 2006 3.660 3.750 3.620 3.640 293,900 -0.03(-0.82%)
Jun 23, 2006 3.650 3.690 3.598 3.670 714,507 -0.01(-0.27%)
Jun 22, 2006 3.700 3.800 3.600 3.680 547,160 +0.01(+0.27%)
Jun 21, 2006 3.670 3.770 3.640 3.670 664,591 +0.01(+0.27%)
Jun 20, 2006 3.630 3.730 3.600 3.660 429,560 +0.03(+0.83%)
Jun 19, 2006 3.790 3.790 3.500 3.630 584,263 -0.13(-3.46%)
Jun 16, 2006 3.920 3.930 3.690 3.760 1,500,127 -0.17(-4.33%)
Jun 15, 2006 3.520 3.962 3.510 3.930 985,266 +0.46(+13.26%)
Jun 14, 2006 3.500 3.610 3.450 3.470 1,027,684 -0.04(-1.14%)
Jun 13, 2006 3.720 3.832 3.490 3.510 1,403,808 -0.25(-6.65%)
Jun 12, 2006 3.940 3.940 3.740 3.760 752,309 -0.19(-4.81%)
Jun 09, 2006 4.110 4.140 3.890 3.950 987,634 -0.14(-3.42%)
Jun 08, 2006 4.140 4.140 3.890 4.090 1,662,809 -0.05(-1.21%)
Jun 07, 2006 4.170 4.250 4.070 4.140 1,464,401 -0.03(-0.72%)
Jun 06, 2006 4.180 4.210 4.020 4.170 1,144,411 +0.04(+0.97%)
Jun 05, 2006 4.280 4.280 4.090 4.130 976,080 -0.15(-3.50%)
Jun 02, 2006 4.350 4.460 4.250 4.280 1,805,934 -0.25(-5.52%)
Jun 01, 2006 4.610 4.640 4.520 4.530 1,121,968 -0.07(-1.52%)
May 31, 2006 4.560 4.620 4.450 4.600 828,430 +0.03(+0.66%)
May 30, 2006 4.670 4.690 4.480 4.570 1,880,310 -0.17(-3.59%)
May 26, 2006 4.720 4.790 4.570 4.740 690,173 +0.04(+0.85%)
May 25, 2006 4.670 4.740 4.590 4.700 324,240 +0.10(+2.17%)
May 24, 2006 4.570 4.650 4.440 4.600 1,906,553 +0.00(+0.00%)
May 23, 2006 4.810 4.970 4.590 4.600 940,970 -0.19(-3.97%)
May 22, 2006 4.710 4.810 4.620 4.790 1,095,472 +0.01(+0.21%)
May 19, 2006 4.650 4.800 4.610 4.780 287,720 +0.12(+2.58%)
May 18, 2006 4.860 5.060 4.638 4.660 423,481 -0.15(-3.12%)
May 17, 2006 4.700 4.860 4.700 4.810 431,249 +0.06(+1.26%)
May 16, 2006 4.840 4.850 4.650 4.750 1,160,647 -0.05(-1.04%)
May 15, 2006 4.700 4.850 4.610 4.800 477,288 +0.02(+0.42%)
May 12, 2006 4.770 4.850 4.670 4.780 470,350 -0.05(-1.04%)
May 11, 2006 5.000 5.020 4.750 4.830 1,114,085 -0.18(-3.59%)
May 10, 2006 4.950 5.050 4.900 5.010 982,282 +0.08(+1.62%)
May 09, 2006 5.070 5.080 4.920 4.930 831,980 -0.18(-3.52%)
May 08, 2006 5.110 5.150 5.050 5.110 488,459 +0.00(+0.00%)
May 05, 2006 4.919 5.170 4.830 5.110 1,281,619 -0.04(-0.78%)
May 04, 2006 5.040 5.170 5.040 5.150 698,216 +0.09(+1.78%)
May 03, 2006 5.130 5.160 5.010 5.060 801,945 -0.04(-0.78%)
May 02, 2006 4.950 5.110 4.950 5.100 1,383,808 +0.15(+3.03%)
May 01, 2006 4.970 5.030 4.830 4.950 953,650 +0.02(+0.41%)
Apr 28, 2006 4.850 4.990 4.780 4.930 504,900 +0.04(+0.82%)
Apr 27, 2006 4.930 5.030 4.800 4.890 1,387,627 +0.00(+0.00%)
Apr 26, 2006 5.150 5.230 4.740 4.890 1,204,438 -0.26(-5.05%)
Apr 25, 2006 5.200 5.200 5.090 5.150 2,831,293 +0.00(+0.00%)
Apr 24, 2006 5.130 5.160 5.050 5.150 3,154,032 -0.01(-0.19%)
Apr 21, 2006 5.200 5.260 5.130 5.160 2,683,312 +0.01(+0.19%)
Apr 20, 2006 5.050 5.190 5.000 5.150 1,271,502 +0.08(+1.58%)
Apr 19, 2006 4.880 5.090 4.800 5.070 3,508,269 +0.23(+4.75%)
Apr 18, 2006 4.800 4.870 4.700 4.840 2,406,364 +0.09(+1.89%)
Apr 17, 2006 4.700 4.840 4.690 4.750 292,327 +0.01(+0.21%)
Apr 13, 2006 4.710 4.750 4.620 4.740 378,186 +0.05(+1.07%)
Apr 12, 2006 4.750 4.770 4.650 4.690 527,498 -0.06(-1.26%)
Apr 11, 2006 4.890 4.920 4.630 4.750 917,395 -0.09(-1.86%)
Apr 10, 2006 4.880 4.880 4.730 4.840 916,945 -0.05(-1.02%)
Apr 07, 2006 4.850 5.030 4.650 4.890 2,033,102 +0.06(+1.24%)
Apr 06, 2006 4.650 4.880 4.600 4.830 740,925 +0.16(+3.43%)
Apr 05, 2006 4.710 4.800 4.600 4.670 544,141 -0.03(-0.64%)
Apr 04, 2006 4.620 4.730 4.610 4.700 568,143 +0.01(+0.21%)
Apr 03, 2006 4.740 4.850 4.680 4.690 791,103 -0.07(-1.47%)
Mar 31, 2006 4.790 4.790 4.600 4.760 552,746 +0.01(+0.21%)
Mar 30, 2006 4.830 4.950 4.730 4.750 972,855 -0.02(-0.42%)
Mar 29, 2006 4.700 4.820 4.690 4.770 484,489 +0.08(+1.71%)
Mar 28, 2006 4.550 4.770 4.520 4.690 1,598,241 +0.13(+2.85%)
Mar 27, 2006 4.450 4.560 4.390 4.560 959,820 +0.09(+2.01%)
Mar 24, 2006 4.490 4.490 4.370 4.470 551,375 -0.01(-0.22%)
Mar 23, 2006 4.460 4.500 4.420 4.480 1,834,700 +0.03(+0.67%)
Mar 22, 2006 4.460 4.500 4.430 4.450 3,960,500 +0.01(+0.23%)
Mar 21, 2006 4.520 4.570 4.400 4.440 569,112 -0.12(-2.63%)
Mar 20, 2006 4.580 4.620 4.510 4.560 816,045 -0.04(-0.87%)
Mar 17, 2006 4.590 4.610 4.500 4.600 1,353,181 +0.03(+0.66%)
Mar 16, 2006 4.490 4.640 4.440 4.570 840,042 +0.14(+3.16%)
Mar 15, 2006 4.420 4.510 4.370 4.430 860,023 -0.02(-0.45%)
Mar 14, 2006 4.310 4.500 4.280 4.450 591,932 +0.15(+3.49%)
Mar 13, 2006 4.320 4.390 4.230 4.300 512,776 -0.01(-0.23%)
Mar 10, 2006 4.190 4.440 4.110 4.310 1,362,496 +0.10(+2.38%)
Mar 09, 2006 4.250 4.270 4.170 4.210 1,203,276 -0.03(-0.71%)
Mar 08, 2006 4.280 4.380 4.230 4.240 806,579 -0.05(-1.17%)
Mar 07, 2006 4.310 4.360 4.200 4.290 905,405 -0.09(-2.05%)
Mar 06, 2006 4.450 4.450 4.320 4.380 653,966 -0.09(-2.01%)
Mar 03, 2006 4.560 4.570 4.400 4.470 1,701,630 +0.11(+2.52%)
Mar 02, 2006 4.410 4.480 4.340 4.360 516,019 -0.09(-2.02%)
Mar 01, 2006 4.450 4.500 4.350 4.450 1,147,280 +0.00(+0.00%)
Feb 28, 2006 4.530 4.600 4.360 4.450 1,687,419 -0.08(-1.77%)
Feb 27, 2006 4.520 4.610 4.400 4.530 1,266,088 +0.00(+0.00%)
Feb 24, 2006 4.490 4.590 4.340 4.530 1,002,514 +0.07(+1.57%)
Feb 23, 2006 4.600 4.600 4.410 4.460 1,355,943 -0.11(-2.41%)
Feb 22, 2006 4.840 4.840 4.550 4.570 4,263,161 -0.26(-5.38%)
Feb 21, 2006 4.570 4.900 4.570 4.830 900,334 +0.23(+5.00%)
Feb 17, 2006 4.800 4.800 4.560 4.600 459,706 -0.16(-3.36%)
Feb 16, 2006 4.700 4.860 4.560 4.760 2,302,200 -0.34(-6.67%)
Feb 15, 2006 4.900 5.100 4.780 5.100 2,910,959 +0.20(+4.08%)
Feb 14, 2006 4.700 4.950 4.550 4.900 877,564 +0.18(+3.81%)
Feb 13, 2006 4.810 4.830 4.700 4.720 548,206 -0.11(-2.28%)
Feb 10, 2006 4.810 4.900 4.580 4.830 1,334,953 -0.01(-0.21%)
Feb 09, 2006 4.550 4.940 4.500 4.840 4,671,448 +0.34(+7.56%)
Feb 08, 2006 4.260 4.560 4.220 4.500 1,319,956 +0.29(+6.89%)
Feb 07, 2006 4.200 4.340 4.180 4.210 1,446,937 +0.02(+0.48%)
Feb 06, 2006 4.300 4.320 4.120 4.190 1,275,099 +0.09(+2.20%)
Feb 03, 2006 4.150 4.180 4.020 4.100 1,375,349 +0.06(+1.49%)
Feb 02, 2006 4.120 4.130 3.960 4.040 1,314,343 -0.03(-0.74%)
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.