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 31, 2006 4.090 4.170 4.060 4.110 699,520 +0.00(+0.00%)
Jan 30, 2006 4.130 4.190 4.060 4.110 584,676 -0.02(-0.48%)
Jan 27, 2006 4.000 4.200 3.990 4.130 4,625,001 +0.13(+3.25%)
Jan 26, 2006 4.030 4.060 3.980 4.000 1,118,831 -0.01(-0.25%)
Jan 25, 2006 4.250 4.300 3.960 4.010 2,584,018 -0.18(-4.30%)
Jan 24, 2006 4.130 4.230 3.960 4.190 1,544,867 +0.09(+2.20%)
Jan 23, 2006 3.850 4.130 3.840 4.100 1,322,624 +0.24(+6.22%)
Jan 20, 2006 3.810 3.870 3.730 3.860 681,194 +0.05(+1.31%)
Jan 19, 2006 3.770 3.880 3.760 3.810 605,220 +0.03(+0.79%)
Jan 18, 2006 3.800 3.840 3.660 3.780 1,281,488 +0.09(+2.44%)
Jan 17, 2006 3.920 3.940 3.650 3.690 799,656 -0.24(-6.11%)
Jan 13, 2006 3.950 4.000 3.930 3.930 448,084 -0.02(-0.51%)
Jan 12, 2006 4.000 4.040 3.930 3.950 859,300 -0.04(-1.00%)
Jan 11, 2006 4.000 4.070 3.920 3.990 1,838,531 +0.04(+1.02%)
Jan 10, 2006 4.110 4.120 3.900 3.950 1,223,450 -0.15(-3.66%)
Jan 09, 2006 4.100 4.240 4.060 4.100 592,700 +0.02(+0.49%)
Jan 06, 2006 4.280 4.290 4.080 4.080 459,762 -0.13(-3.09%)
Jan 05, 2006 4.290 4.320 4.210 4.210 533,847 -0.10(-2.32%)
Jan 04, 2006 4.050 4.360 4.030 4.310 1,395,176 +0.29(+7.21%)
Jan 03, 2006 3.950 4.080 3.890 4.020 1,026,951 -0.01(-0.25%)
Dec 30, 2005 4.060 4.090 3.950 4.030 954,926 -0.02(-0.49%)
Dec 29, 2005 3.940 4.080 3.860 4.050 2,390,259 +0.14(+3.58%)
Dec 28, 2005 4.000 4.050 3.900 3.910 864,500 -0.06(-1.51%)
Dec 27, 2005 4.020 4.100 3.950 3.970 361,900 -0.05(-1.24%)
Dec 23, 2005 3.990 4.060 3.916 4.020 1,085,651 +0.03(+0.75%)
Dec 22, 2005 3.940 4.040 3.940 3.990 729,980 +0.08(+2.05%)
Dec 21, 2005 4.050 4.080 3.880 3.910 601,785 -0.13(-3.22%)
Dec 20, 2005 4.160 4.250 4.000 4.040 574,104 -0.10(-2.42%)
Dec 19, 2005 4.450 4.450 4.120 4.140 402,641 -0.36(-8.00%)
Dec 16, 2005 4.450 4.650 4.320 4.500 805,987 +0.05(+1.12%)
Dec 15, 2005 4.610 4.640 4.390 4.450 352,112 -0.18(-3.89%)
Dec 14, 2005 4.570 4.850 4.500 4.630 247,714 +0.10(+2.21%)
Dec 13, 2005 4.750 4.810 4.490 4.530 497,418 -0.22(-4.63%)
Dec 12, 2005 4.880 4.900 4.710 4.750 263,064 -0.13(-2.66%)
Dec 09, 2005 4.840 4.950 4.740 4.880 143,906 +0.08(+1.67%)
Dec 08, 2005 4.720 4.860 4.700 4.800 185,471 +0.11(+2.35%)
Dec 07, 2005 4.690 4.760 4.530 4.690 178,478 -0.01(-0.21%)
Dec 06, 2005 4.830 5.000 4.460 4.700 720,412 -0.08(-1.67%)
Dec 05, 2005 4.870 5.050 4.770 4.780 443,030 -0.13(-2.65%)
Dec 02, 2005 5.210 5.220 4.860 4.910 623,177 -0.10(-2.00%)
Dec 01, 2005 4.860 5.110 4.730 5.010 1,327,297 +0.13(+2.66%)
Nov 30, 2005 4.610 5.000 4.470 4.880 861,587 +0.27(+5.86%)
Nov 29, 2005 4.480 4.610 4.310 4.610 347,606 +0.15(+3.36%)
Nov 28, 2005 4.250 4.750 4.170 4.460 952,978 -0.27(-5.71%)
Nov 25, 2005 4.510 4.760 4.510 4.730 300,942 +0.13(+2.83%)
Nov 23, 2005 4.420 4.600 4.410 4.600 972,896 +0.16(+3.60%)
Nov 22, 2005 4.440 4.450 4.290 4.440 1,306,220 -0.01(-0.22%)
Nov 21, 2005 4.290 4.490 4.100 4.450 398,078 +0.05(+1.14%)
Nov 18, 2005 3.870 4.450 3.750 4.400 1,069,396 +0.58(+15.18%)
Nov 17, 2005 3.830 3.850 3.700 3.820 444,726 +0.04(+1.06%)
Nov 16, 2005 3.810 3.840 3.700 3.780 352,590 -0.06(-1.56%)
Nov 15, 2005 3.940 3.950 3.760 3.840 292,880 -0.09(-2.29%)
Nov 14, 2005 3.900 3.990 3.840 3.930 674,301 +0.04(+1.03%)
Nov 11, 2005 3.850 3.990 3.840 3.890 1,209,754 +0.07(+1.83%)
Nov 10, 2005 3.700 3.850 3.640 3.820 765,890 +0.11(+2.96%)
Nov 09, 2005 3.900 3.940 3.690 3.710 975,151 -0.18(-4.63%)
Nov 08, 2005 3.940 3.940 3.860 3.890 280,947 -0.08(-2.02%)
Nov 07, 2005 3.970 4.010 3.925 3.970 266,825 -0.01(-0.25%)
Nov 04, 2005 4.000 4.020 3.900 3.980 496,773 -0.04(-1.00%)
Nov 03, 2005 3.960 4.100 3.950 4.020 1,505,408 +0.02(+0.50%)
Nov 02, 2005 3.910 4.030 3.900 4.000 480,930 +0.02(+0.50%)
Nov 01, 2005 3.960 4.050 3.870 3.980 772,728 -0.02(-0.50%)
Oct 31, 2005 4.000 4.190 3.960 4.000 724,253 -0.02(-0.50%)
Oct 28, 2005 4.010 4.250 4.010 4.020 331,721 +0.02(+0.50%)
Oct 27, 2005 4.180 4.180 3.900 4.000 408,505 -0.16(-3.85%)
Oct 26, 2005 4.420 4.480 4.130 4.160 365,547 -0.28(-6.31%)
Oct 25, 2005 4.410 4.460 4.240 4.440 230,686 +0.02(+0.45%)
Oct 24, 2005 4.410 4.490 4.330 4.420 332,582 +0.02(+0.45%)
Oct 21, 2005 4.430 4.510 4.350 4.400 720,949 -0.02(-0.45%)
Oct 20, 2005 4.400 4.540 4.330 4.420 635,374 +0.01(+0.23%)
Oct 19, 2005 4.200 4.470 4.150 4.410 495,902 +0.19(+4.50%)
Oct 18, 2005 4.260 4.280 4.130 4.220 235,795 -0.03(-0.71%)
Oct 17, 2005 4.250 4.270 4.070 4.250 355,929 +0.00(+0.00%)
Oct 14, 2005 4.200 4.280 4.100 4.250 497,533 +0.10(+2.41%)
Oct 13, 2005 4.080 4.170 4.040 4.150 288,188 +0.05(+1.22%)
Oct 12, 2005 4.060 4.150 3.920 4.100 564,495 +0.03(+0.74%)
Oct 11, 2005 4.210 4.340 4.010 4.070 615,636 -0.14(-3.33%)
Oct 10, 2005 4.250 4.300 4.150 4.210 505,876 -0.02(-0.47%)
Oct 07, 2005 4.250 4.280 4.150 4.230 272,426 +0.03(+0.71%)
Oct 06, 2005 4.050 4.240 3.993 4.200 824,878 +0.15(+3.70%)
Oct 05, 2005 4.100 4.110 3.770 4.050 976,332 -0.03(-0.74%)
Oct 04, 2005 4.060 4.290 4.060 4.080 188,726 +0.02(+0.49%)
Oct 03, 2005 4.160 4.200 4.000 4.060 399,235 -0.09(-2.17%)
Sep 30, 2005 4.300 4.300 4.040 4.150 1,725,151 -0.15(-3.49%)
Sep 29, 2005 4.220 4.300 4.150 4.300 155,413 +0.07(+1.65%)
Sep 28, 2005 4.330 4.400 4.120 4.230 218,131 -0.11(-2.53%)
Sep 27, 2005 4.410 4.450 4.260 4.340 342,344 -0.06(-1.36%)
Sep 26, 2005 4.450 4.610 4.300 4.400 267,778 +0.00(+0.00%)
Sep 23, 2005 4.400 4.500 4.170 4.400 247,924 +0.14(+3.29%)
Sep 22, 2005 4.260 4.320 4.000 4.260 317,383 +0.04(+0.95%)
Sep 21, 2005 4.230 4.340 4.210 4.220 351,520 -0.03(-0.71%)
Sep 20, 2005 4.530 4.720 4.220 4.250 484,096 -0.25(-5.56%)
Sep 19, 2005 4.300 4.550 4.300 4.500 354,582 +0.20(+4.65%)
Sep 16, 2005 4.400 4.630 4.230 4.300 893,432 -0.09(-2.05%)
Sep 15, 2005 4.460 4.470 4.280 4.390 288,426 -0.05(-1.13%)
Sep 14, 2005 4.610 4.760 4.350 4.440 677,600 -0.13(-2.84%)
Sep 13, 2005 4.875 4.890 4.550 4.570 582,437 -0.33(-6.73%)
Sep 12, 2005 4.910 5.000 4.850 4.900 360,834 -0.01(-0.20%)
Sep 09, 2005 4.950 5.000 4.910 4.910 109,841 -0.05(-1.01%)
Sep 08, 2005 5.070 5.070 4.930 4.960 146,856 -0.12(-2.36%)
Sep 07, 2005 5.090 5.130 5.040 5.080 135,274 -0.01(-0.20%)
Sep 06, 2005 5.000 5.200 4.980 5.090 416,205 +0.09(+1.80%)
Sep 02, 2005 4.950 5.040 4.720 5.000 426,634 +0.01(+0.20%)
Sep 01, 2005 5.270 5.300 4.950 4.990 825,642 -0.26(-4.95%)
Aug 31, 2005 5.070 5.300 4.910 5.250 381,415 +0.21(+4.17%)
Aug 30, 2005 5.240 5.350 4.910 5.040 630,832 -0.21(-4.00%)
Aug 29, 2005 5.320 5.350 5.210 5.250 335,207 -0.12(-2.23%)
Aug 26, 2005 5.650 5.650 5.270 5.370 414,279 -0.23(-4.11%)
Aug 25, 2005 5.500 5.680 5.350 5.600 260,406 +0.09(+1.63%)
Aug 24, 2005 5.610 5.780 5.510 5.510 478,382 -0.32(-5.49%)
Aug 23, 2005 5.390 5.850 5.390 5.830 706,618 +0.40(+7.37%)
Aug 22, 2005 5.330 5.480 5.200 5.430 391,609 +0.02(+0.37%)
Aug 19, 2005 5.170 5.480 5.150 5.410 420,344 +0.23(+4.44%)
Aug 18, 2005 5.150 5.280 5.090 5.180 532,675 +0.01(+0.19%)
Aug 17, 2005 5.180 5.400 5.120 5.170 493,403 +0.01(+0.19%)
Aug 16, 2005 5.250 5.270 5.100 5.160 715,730 -0.14(-2.64%)
Aug 15, 2005 5.400 5.520 5.250 5.300 310,582 -0.15(-2.75%)
Aug 12, 2005 5.530 5.600 5.340 5.450 654,304 -0.07(-1.27%)
Aug 11, 2005 5.240 5.610 5.220 5.520 517,720 +0.25(+4.74%)
Aug 10, 2005 5.520 5.700 5.150 5.270 1,549,332 -0.20(-3.66%)
Aug 09, 2005 5.590 5.700 5.300 5.470 1,374,395 -0.04(-0.73%)
Aug 08, 2005 5.910 5.940 5.250 5.510 1,309,026 -0.21(-3.67%)
Aug 05, 2005 5.990 5.990 5.640 5.720 479,016 -0.08(-1.38%)
Aug 04, 2005 5.980 6.000 5.750 5.800 281,699 -0.14(-2.36%)
Aug 03, 2005 5.960 6.100 5.820 5.940 505,142 +0.08(+1.37%)
Aug 02, 2005 5.690 5.980 5.620 5.860 772,615 +0.16(+2.81%)
Aug 01, 2005 5.650 5.740 5.600 5.700 1,138,356 +0.08(+1.42%)
Jul 29, 2005 5.620 5.850 5.350 5.620 2,768,486 -0.24(-4.10%)
Jul 28, 2005 5.940 5.940 5.260 5.860 559,296 +0.04(+0.69%)
Jul 27, 2005 5.980 5.980 5.700 5.820 1,441,876 -0.13(-2.18%)
Jul 26, 2005 5.830 6.000 5.830 5.950 692,901 +0.06(+1.02%)
Jul 25, 2005 6.000 6.030 5.820 5.890 557,128 -0.11(-1.83%)
Jul 22, 2005 5.860 6.003 5.780 6.000 1,447,666 -0.04(-0.66%)
Jul 21, 2005 6.060 6.120 6.020 6.040 702,266 -0.07(-1.06%)
Jul 20, 2005 6.060 6.150 5.980 6.105 874,438 -0.00(-0.08%)
Jul 19, 2005 6.200 6.200 6.030 6.110 1,025,084 -0.01(-0.16%)
Jul 18, 2005 6.010 6.150 5.920 6.120 1,076,864 +0.14(+2.34%)
Jul 15, 2005 5.750 6.050 5.730 5.980 1,692,922 +0.18(+3.10%)
Jul 14, 2005 6.050 6.050 5.776 5.800 349,840 -0.12(-2.03%)
Jul 13, 2005 5.800 6.010 5.740 5.920 1,025,990 +0.08(+1.37%)
Jul 12, 2005 5.450 5.950 5.450 5.840 1,786,678 +0.35(+6.38%)
Jul 11, 2005 5.400 5.540 5.400 5.490 2,187,857 +0.09(+1.67%)
Jul 08, 2005 5.460 5.470 5.250 5.400 964,067 -0.04(-0.74%)
Jul 07, 2005 5.450 5.500 5.300 5.440 1,333,503 -0.03(-0.55%)
Jul 06, 2005 5.500 5.690 5.300 5.470 1,368,515 -0.03(-0.55%)
Jul 05, 2005 5.250 5.530 5.250 5.500 679,500 +0.26(+4.96%)
Jul 01, 2005 5.030 5.300 5.010 5.240 823,800 +0.24(+4.80%)
Jun 30, 2005 5.200 5.300 4.940 5.000 551,939 -0.20(-3.85%)
Jun 29, 2005 5.120 5.800 4.960 5.200 943,184 +0.12(+2.36%)
Jun 28, 2005 4.630 5.100 4.620 5.080 1,866,178 +0.40(+8.55%)
Jun 27, 2005 4.730 4.800 4.560 4.680 1,458,717 -0.07(-1.47%)
Jun 24, 2005 4.460 4.840 4.400 4.750 8,402,645 +0.31(+6.98%)
Jun 23, 2005 4.600 4.750 4.350 4.440 1,125,795 -0.03(-0.67%)
Jun 22, 2005 4.400 4.510 4.360 4.470 209,368 -0.03(-0.67%)
Jun 21, 2005 4.620 4.650 4.370 4.500 612,709 -0.15(-3.23%)
Jun 20, 2005 4.750 4.790 4.560 4.650 470,041 -0.10(-2.11%)
Jun 17, 2005 4.740 4.770 4.630 4.750 380,761 +0.01(+0.21%)
Jun 16, 2005 4.720 4.750 4.510 4.740 342,428 +0.09(+1.94%)
Jun 15, 2005 4.600 4.750 4.390 4.650 1,038,451 +0.15(+3.33%)
Jun 14, 2005 4.600 4.720 4.400 4.500 362,746 -0.10(-2.17%)
Jun 13, 2005 4.310 4.640 4.310 4.600 594,411 +0.25(+5.75%)
Jun 10, 2005 4.300 4.400 4.250 4.350 331,087 +0.02(+0.46%)
Jun 09, 2005 4.250 4.340 4.200 4.330 449,963 +0.03(+0.70%)
Jun 08, 2005 4.340 4.350 4.200 4.300 491,506 -0.02(-0.46%)
Jun 07, 2005 4.350 4.400 4.210 4.320 1,396,233 +0.14(+3.35%)
Jun 06, 2005 4.010 4.240 4.010 4.180 500,398 +0.04(+0.97%)
Jun 03, 2005 3.980 4.150 3.980 4.140 1,289,988 +0.15(+3.76%)
Jun 02, 2005 4.080 4.140 3.990 3.990 197,377 -0.05(-1.24%)
Jun 01, 2005 3.970 4.050 3.970 4.040 715,534 +0.07(+1.76%)
May 31, 2005 4.000 4.020 3.800 3.970 740,549 +0.04(+1.02%)
May 27, 2005 3.920 3.966 3.860 3.930 54,032 -0.02(-0.51%)
May 26, 2005 3.900 3.960 3.790 3.950 129,800 +0.05(+1.28%)
May 25, 2005 3.750 3.950 3.700 3.900 295,997 -0.05(-1.27%)
May 24, 2005 3.980 3.980 3.700 3.950 586,000 +0.00(+0.00%)
May 23, 2005 4.000 4.140 3.900 3.950 812,760 +0.00(+0.00%)
May 20, 2005 3.850 3.980 3.850 3.950 428,901 +0.12(+3.13%)
May 19, 2005 3.900 3.900 3.780 3.830 1,050,875 -0.07(-1.79%)
May 18, 2005 3.790 3.900 3.650 3.900 426,300 +0.13(+3.45%)
May 17, 2005 3.870 3.874 3.660 3.770 151,961 -0.12(-3.08%)
May 16, 2005 3.970 4.000 3.500 3.890 328,671 +0.04(+1.04%)
May 13, 2005 4.070 4.070 3.750 3.850 147,627 -0.09(-2.28%)
May 12, 2005 4.100 4.220 3.750 3.940 316,952 -0.16(-3.90%)
May 11, 2005 4.120 4.400 4.000 4.100 160,818 +0.00(+0.00%)
May 10, 2005 4.150 4.400 3.750 4.100 339,894 -0.02(-0.49%)
May 09, 2005 4.160 4.240 4.120 4.120 97,666 -0.01(-0.24%)
May 06, 2005 4.250 4.390 4.100 4.130 196,500 -0.02(-0.48%)
May 05, 2005 4.300 4.300 4.100 4.150 111,651 -0.05(-1.19%)
May 04, 2005 4.390 4.420 4.200 4.200 553,814 -0.13(-3.00%)
May 03, 2005 4.220 4.350 4.220 4.330 206,510 +0.13(+3.10%)
May 02, 2005 4.100 4.200 4.000 4.200 1,191,017 +0.15(+3.70%)
Apr 29, 2005 4.130 4.130 3.520 4.050 2,515,276 -0.10(-2.41%)
Apr 28, 2005 4.310 4.310 4.100 4.150 808,737 -0.15(-3.49%)
Apr 27, 2005 4.370 4.370 4.290 4.300 289,254 -0.07(-1.60%)
Apr 26, 2005 4.380 4.380 4.330 4.370 149,814 -0.01(-0.23%)
Apr 25, 2005 4.360 4.400 4.350 4.380 259,099 +0.06(+1.39%)
Apr 22, 2005 4.260 4.380 4.250 4.320 385,745 +0.03(+0.70%)
Apr 21, 2005 4.380 4.480 4.230 4.290 791,270 -0.11(-2.50%)
Apr 20, 2005 4.600 4.620 4.370 4.400 307,623 -0.22(-4.76%)
Apr 19, 2005 4.650 4.680 4.600 4.620 758,867 -0.03(-0.65%)
Apr 18, 2005 4.650 4.700 4.550 4.650 286,827 +0.00(+0.00%)
Apr 15, 2005 4.710 4.710 4.600 4.650 40,507 -0.06(-1.27%)
Apr 14, 2005 4.600 4.710 4.580 4.710 68,703 +0.06(+1.29%)
Apr 13, 2005 4.700 4.720 4.600 4.650 30,117 -0.03(-0.64%)
Apr 12, 2005 4.780 4.780 4.650 4.680 415,553 -0.09(-1.89%)
Apr 11, 2005 4.740 4.790 4.680 4.770 114,073 +0.04(+0.85%)
Apr 08, 2005 4.700 4.780 4.670 4.730 511,201 +0.23(+5.11%)
Apr 07, 2005 4.500 4.530 4.470 4.500 258,914 +0.01(+0.22%)
Apr 06, 2005 4.610 4.650 4.490 4.490 183,814 -0.16(-3.44%)
Apr 05, 2005 4.540 4.700 4.510 4.650 161,409 +0.10(+2.20%)
Apr 04, 2005 4.690 4.700 4.550 4.550 93,945 -0.14(-2.99%)
Apr 01, 2005 4.750 4.800 4.618 4.690 602,146 -0.06(-1.26%)
Mar 31, 2005 4.720 4.750 4.610 4.750 478,878 +0.00(+0.00%)
Mar 30, 2005 4.650 4.750 4.650 4.750 111,446 +0.10(+2.15%)
Mar 29, 2005 4.770 4.780 4.620 4.650 2,269,012 -0.10(-2.11%)
Mar 28, 2005 4.790 4.800 4.600 4.750 111,074 +0.01(+0.21%)
Mar 24, 2005 4.800 4.810 4.600 4.740 874,537 -0.06(-1.25%)
Mar 23, 2005 4.900 4.920 4.800 4.800 385,536 -0.07(-1.44%)
Mar 22, 2005 4.910 4.910 4.840 4.870 325,300 -0.03(-0.61%)
Mar 21, 2005 4.860 4.920 4.800 4.900 701,283 +0.05(+1.03%)
Mar 18, 2005 4.740 4.860 4.720 4.850 816,481 +0.15(+3.19%)
Mar 17, 2005 4.630 4.750 4.620 4.700 247,886 +0.08(+1.73%)
Mar 16, 2005 4.640 4.650 4.580 4.620 175,639 +0.02(+0.43%)
Mar 15, 2005 4.630 4.710 4.600 4.600 526,856 -0.05(-1.08%)
Mar 14, 2005 4.640 4.670 4.500 4.650 229,846 +0.01(+0.22%)
Mar 11, 2005 4.520 4.640 4.450 4.640 145,591 +0.14(+3.11%)
Mar 10, 2005 4.650 4.680 4.450 4.500 1,168,044 -0.20(-4.26%)
Mar 09, 2005 4.920 4.920 4.600 4.700 395,504 -0.20(-4.08%)
Mar 08, 2005 4.930 4.950 4.830 4.900 78,876 +0.00(+0.00%)
Mar 07, 2005 4.950 4.950 4.810 4.900 189,184 -0.02(-0.41%)
Mar 04, 2005 4.850 4.930 4.800 4.920 934,364 +0.13(+2.71%)
Mar 03, 2005 4.800 4.800 4.750 4.790 147,739 +0.00(+0.00%)
Mar 02, 2005 4.720 4.850 4.700 4.790 1,325,357 +0.08(+1.70%)
Mar 01, 2005 4.710 4.730 4.690 4.710 992,784 +0.00(+0.00%)
Feb 28, 2005 4.680 4.750 4.660 4.710 252,598 +0.01(+0.21%)
Feb 25, 2005 4.680 4.700 4.590 4.700 149,499 +0.02(+0.43%)
Feb 24, 2005 4.370 4.700 4.360 4.680 941,954 +0.31(+7.09%)
Feb 23, 2005 4.410 4.410 4.320 4.370 574,978 -0.04(-0.91%)
Feb 22, 2005 4.700 4.710 4.320 4.410 715,411 -0.29(-6.17%)
Feb 18, 2005 4.850 4.880 4.500 4.700 1,673,642 -0.20(-4.08%)
Feb 17, 2005 4.820 4.940 4.800 4.900 751,298 +0.10(+2.08%)
Feb 16, 2005 4.850 4.850 4.800 4.800 194,993 -0.05(-1.03%)
Feb 15, 2005 4.940 4.940 4.760 4.850 320,535 -0.08(-1.62%)
Feb 14, 2005 4.930 4.990 4.920 4.930 398,731 +0.00(+0.00%)
Feb 11, 2005 4.970 4.980 4.930 4.930 338,533 -0.05(-1.00%)
Feb 10, 2005 4.840 5.000 4.830 4.980 906,133 +0.14(+2.89%)
Feb 09, 2005 4.880 4.890 4.750 4.840 317,789 -0.04(-0.82%)
Feb 08, 2005 4.950 5.000 4.710 4.880 731,482 -0.07(-1.31%)
Feb 07, 2005 4.750 4.980 4.730 4.945 2,705,469 +0.20(+4.11%)
Feb 04, 2005 4.750 4.870 4.700 4.750 3,559,015 +0.17(+3.71%)
Feb 03, 2005 4.510 4.600 4.510 4.580 1,440,390 -0.01(-0.22%)
Feb 02, 2005 4.310 4.590 4.300 4.590 947,520 +0.25(+5.76%)
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.