Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dennys Corp
(NQ:
DENN
)
6.600
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
10.84
10.98
10.56
10.73
672,189
-0.24(-2.19%)
May 27, 2016
10.86
10.97
10.97
10.97
639,600
+0.30(+2.81%)
May 26, 2016
10.66
10.85
10.65
10.67
310,475
+0.02(+0.19%)
May 25, 2016
10.76
10.79
10.60
10.65
298,002
-0.12(-1.11%)
May 24, 2016
10.55
10.79
10.48
10.77
355,311
+0.28(+2.67%)
May 23, 2016
10.52
10.75
10.47
10.49
336,947
-0.00(-0.05%)
May 20, 2016
10.50
10.71
10.39
10.49
291,129
+0.05(+0.48%)
May 19, 2016
10.50
10.86
10.40
10.45
298,778
-0.07(-0.71%)
May 18, 2016
10.57
10.82
10.47
10.52
422,704
-0.10(-0.94%)
May 17, 2016
10.72
10.84
10.53
10.62
613,686
-0.11(-1.03%)
May 16, 2016
10.68
10.84
10.64
10.73
315,977
+0.06(+0.56%)
May 13, 2016
10.78
10.81
10.61
10.67
349,335
-0.11(-1.02%)
May 12, 2016
10.69
10.88
10.67
10.78
528,208
+0.12(+1.13%)
May 11, 2016
10.93
10.93
10.64
10.66
430,064
-0.27(-2.47%)
May 10, 2016
10.96
11.04
10.88
10.93
340,713
-0.02(-0.18%)
May 09, 2016
10.77
11.02
10.60
10.95
532,723
+0.23(+2.15%)
May 06, 2016
10.42
10.74
10.41
10.72
514,734
+0.26(+2.49%)
May 05, 2016
10.53
10.65
10.38
10.46
656,364
-0.05(-0.48%)
May 04, 2016
10.37
10.58
10.28
10.51
839,873
+0.02(+0.19%)
May 03, 2016
10.46
10.75
10.26
10.49
1,475,872
+0.58(+5.85%)
May 02, 2016
9.940
10.04
9.880
9.910
414,294
+0.02(+0.20%)
Apr 29, 2016
9.960
10.10
9.840
9.890
452,674
-0.11(-1.10%)
Apr 28, 2016
10.03
10.17
9.960
10.00
474,552
-0.03(-0.30%)
Apr 27, 2016
10.07
10.10
9.930
10.03
337,753
-0.08(-0.79%)
Apr 26, 2016
10.11
10.20
9.990
10.11
392,181
+0.00(+0.00%)
Apr 25, 2016
10.02
10.19
9.980
10.11
620,386
+0.11(+1.10%)
Apr 22, 2016
10.02
10.15
9.930
10.00
420,446
-0.01(-0.10%)
Apr 21, 2016
10.18
10.25
9.970
10.01
451,589
-0.15(-1.48%)
Apr 20, 2016
10.18
10.30
9.990
10.16
648,511
-0.09(-0.88%)
Apr 19, 2016
10.27
10.36
10.13
10.25
621,491
-0.03(-0.29%)
Apr 18, 2016
10.14
10.37
10.14
10.28
468,133
+0.14(+1.38%)
Apr 15, 2016
10.11
10.25
10.11
10.14
306,953
+0.04(+0.40%)
Apr 14, 2016
10.26
10.29
10.09
10.10
484,802
-0.14(-1.37%)
Apr 13, 2016
10.06
10.26
10.00
10.24
427,405
+0.24(+2.40%)
Apr 12, 2016
10.02
10.18
10.00
10.00
359,955
-0.03(-0.30%)
Apr 11, 2016
10.19
10.31
9.990
10.03
451,648
-0.11(-1.08%)
Apr 08, 2016
10.14
10.26
10.09
10.14
251,839
+0.02(+0.20%)
Apr 07, 2016
10.13
10.28
10.06
10.12
439,438
-0.02(-0.20%)
Apr 06, 2016
10.15
10.29
10.08
10.14
399,229
-0.02(-0.20%)
Apr 05, 2016
10.21
10.31
10.06
10.16
410,660
-0.16(-1.55%)
Apr 04, 2016
10.36
10.52
10.21
10.32
260,235
-0.05(-0.48%)
Apr 01, 2016
10.33
10.47
10.27
10.37
405,422
+0.01(+0.10%)
Mar 31, 2016
10.24
10.46
10.14
10.36
1,244,960
+0.11(+1.07%)
Mar 30, 2016
10.36
10.44
10.19
10.25
663,482
-0.05(-0.49%)
Mar 29, 2016
10.02
10.31
9.880
10.30
664,899
+0.29(+2.90%)
Mar 28, 2016
10.04
10.16
9.930
10.01
355,239
+0.03(+0.30%)
Mar 24, 2016
9.930
9.980
9.980
9.980
432,900
+0.05(+0.50%)
Mar 23, 2016
10.02
10.07
9.900
9.930
452,405
-0.14(-1.39%)
Mar 22, 2016
9.980
10.16
9.920
10.07
525,769
+0.02(+0.20%)
Mar 21, 2016
10.25
10.26
10.01
10.05
705,777
-0.22(-2.14%)
Mar 18, 2016
10.21
10.38
10.10
10.27
560,476
+0.12(+1.18%)
Mar 17, 2016
10.00
10.24
10.00
10.15
372,612
+0.10(+1.00%)
Mar 16, 2016
9.970
10.13
9.590
10.05
423,337
+0.10(+1.01%)
Mar 15, 2016
10.02
10.07
9.880
9.950
450,312
-0.09(-0.90%)
Mar 14, 2016
10.18
10.27
10.00
10.04
346,034
-0.14(-1.38%)
Mar 11, 2016
10.19
10.36
10.05
10.18
348,592
-0.01(-0.10%)
Mar 10, 2016
10.29
10.33
10.08
10.19
375,323
-0.06(-0.59%)
Mar 09, 2016
10.25
10.38
10.24
10.25
226,488
+0.00(+0.00%)
Mar 08, 2016
10.29
10.59
10.19
10.25
513,262
-0.06(-0.58%)
Mar 07, 2016
10.31
10.45
10.24
10.31
348,548
-0.07(-0.67%)
Mar 04, 2016
10.42
10.54
10.36
10.38
473,547
-0.04(-0.38%)
Mar 03, 2016
10.45
10.50
10.35
10.42
360,419
-0.07(-0.67%)
Mar 02, 2016
10.49
10.59
10.41
10.49
407,278
+0.07(+0.67%)
Mar 01, 2016
10.39
10.52
10.27
10.42
606,288
+0.09(+0.87%)
Feb 29, 2016
10.36
10.48
10.25
10.33
475,551
-0.05(-0.48%)
Feb 26, 2016
10.48
10.54
10.29
10.38
346,908
-0.04(-0.38%)
Feb 25, 2016
10.42
10.52
10.35
10.42
358,061
+0.10(+0.97%)
Feb 24, 2016
10.22
10.39
10.15
10.32
377,326
+0.05(+0.49%)
Feb 23, 2016
10.17
10.39
10.14
10.27
425,822
+0.12(+1.18%)
Feb 22, 2016
10.20
10.39
10.10
10.15
625,991
+0.06(+0.59%)
Feb 19, 2016
10.02
10.28
9.930
10.09
787,622
+0.06(+0.60%)
Feb 18, 2016
9.800
10.24
9.310
10.03
2,032,978
+0.42(+4.37%)
Feb 17, 2016
9.550
9.745
9.530
9.610
835,932
+0.07(+0.73%)
Feb 16, 2016
9.460
9.570
9.430
9.540
317,573
+0.16(+1.71%)
Feb 12, 2016
9.360
9.380
9.380
9.380
305,600
+0.11(+1.19%)
Feb 11, 2016
9.070
9.370
9.000
9.270
318,991
+0.02(+0.22%)
Feb 10, 2016
9.280
9.490
9.220
9.250
425,171
+0.02(+0.22%)
Feb 09, 2016
9.300
9.480
9.100
9.230
558,700
-0.13(-1.39%)
Feb 08, 2016
9.210
9.410
9.140
9.360
469,848
+0.07(+0.75%)
Feb 05, 2016
9.400
9.490
9.230
9.290
709,773
-0.14(-1.48%)
Feb 04, 2016
9.400
9.640
9.290
9.430
287,847
+0.02(+0.21%)
Feb 03, 2016
9.560
9.620
9.320
9.410
439,878
-0.11(-1.16%)
Feb 02, 2016
9.430
9.540
9.300
9.520
434,114
+0.03(+0.32%)
Feb 01, 2016
9.340
9.590
9.310
9.490
530,406
+0.12(+1.28%)
Jan 29, 2016
9.210
9.430
9.210
9.370
625,911
+0.16(+1.74%)
Jan 28, 2016
9.370
9.485
9.101
9.210
484,337
+0.07(+0.77%)
Jan 27, 2016
9.130
9.240
9.050
9.140
437,072
-0.02(-0.22%)
Jan 26, 2016
9.030
9.340
9.000
9.160
415,084
+0.13(+1.44%)
Jan 25, 2016
9.190
9.210
8.970
9.030
286,650
-0.17(-1.85%)
Jan 22, 2016
9.000
9.250
9.000
9.200
353,772
+0.18(+2.00%)
Jan 21, 2016
9.030
9.160
8.710
9.020
369,121
+0.04(+0.45%)
Jan 20, 2016
9.040
9.220
8.850
8.980
1,020,264
-0.13(-1.43%)
Jan 19, 2016
9.220
9.280
8.985
9.110
408,014
-0.03(-0.33%)
Jan 15, 2016
9.000
9.140
9.140
9.140
531,000
-0.06(-0.65%)
Jan 14, 2016
9.080
9.315
8.950
9.200
473,207
+0.04(+0.44%)
Jan 13, 2016
9.250
9.391
9.095
9.160
418,655
-0.19(-2.03%)
Jan 12, 2016
9.300
9.580
9.175
9.350
410,644
+0.01(+0.11%)
Jan 11, 2016
9.140
9.560
9.090
9.340
723,268
+0.32(+3.55%)
Jan 08, 2016
9.230
9.360
9.000
9.020
474,923
-0.15(-1.64%)
Jan 07, 2016
9.230
9.370
9.145
9.170
503,664
-0.17(-1.82%)
Jan 06, 2016
9.250
9.802
9.250
9.340
404,090
+0.04(+0.43%)
Jan 05, 2016
9.470
9.510
9.280
9.300
588,461
-0.18(-1.90%)
Jan 04, 2016
9.640
9.940
9.380
9.480
659,978
-0.35(-3.56%)
Dec 31, 2015
10.00
9.830
9.830
9.830
656,900
-0.16(-1.60%)
Dec 30, 2015
9.900
10.15
9.830
9.990
605,739
+0.09(+0.91%)
Dec 29, 2015
9.730
9.900
9.715
9.900
253,324
+0.17(+1.75%)
Dec 28, 2015
9.790
9.830
9.565
9.730
326,706
-0.05(-0.51%)
Dec 24, 2015
9.600
9.780
9.780
9.780
298,200
+0.12(+1.24%)
Dec 23, 2015
9.580
9.690
9.520
9.660
320,005
+0.07(+0.73%)
Dec 22, 2015
9.660
9.660
9.380
9.590
619,308
+0.00(+0.00%)
Dec 21, 2015
9.650
9.760
9.250
9.590
368,729
-0.05(-0.52%)
Dec 18, 2015
9.670
9.790
9.530
9.640
780,989
-0.05(-0.52%)
Dec 17, 2015
9.780
9.850
9.630
9.690
423,344
-0.09(-0.92%)
Dec 16, 2015
9.780
9.880
9.625
9.780
507,414
+0.01(+0.10%)
Dec 15, 2015
9.450
9.780
9.435
9.770
507,449
+0.32(+3.39%)
Dec 14, 2015
9.520
9.660
9.370
9.450
446,075
-0.07(-0.74%)
Dec 11, 2015
9.510
9.660
9.451
9.520
389,705
-0.16(-1.65%)
Dec 10, 2015
9.770
9.810
9.555
9.680
338,714
-0.04(-0.41%)
Dec 09, 2015
9.800
9.920
9.680
9.720
353,423
-0.06(-0.61%)
Dec 08, 2015
9.700
10.01
9.640
9.780
492,939
+0.01(+0.10%)
Dec 07, 2015
9.630
9.810
9.630
9.770
459,700
+0.07(+0.72%)
Dec 04, 2015
9.610
9.840
9.575
9.700
322,140
+0.08(+0.83%)
Dec 03, 2015
9.790
9.920
9.570
9.620
474,086
-0.13(-1.33%)
Dec 02, 2015
9.620
9.880
9.620
9.750
762,289
+0.06(+0.62%)
Dec 01, 2015
9.630
9.760
9.590
9.690
873,648
+0.05(+0.52%)
Nov 30, 2015
9.820
9.880
9.630
9.640
544,559
-0.12(-1.23%)
Nov 27, 2015
9.870
9.880
9.740
9.760
299,098
+0.00(+0.00%)
Nov 25, 2015
9.690
9.760
9.760
9.760
352,600
+0.13(+1.35%)
Nov 24, 2015
9.640
9.720
9.490
9.630
439,178
-0.08(-0.82%)
Nov 23, 2015
9.560
9.770
9.550
9.710
597,185
+0.06(+0.62%)
Nov 20, 2015
9.480
9.670
9.390
9.650
646,173
+0.26(+2.77%)
Nov 19, 2015
9.440
9.500
9.350
9.390
364,707
+0.03(+0.32%)
Nov 18, 2015
9.440
9.490
9.180
9.360
649,064
+0.01(+0.11%)
Nov 17, 2015
9.590
9.650
9.340
9.350
598,323
-0.26(-2.71%)
Nov 16, 2015
9.570
9.700
9.520
9.610
697,243
-0.04(-0.41%)
Nov 13, 2015
9.780
9.890
9.610
9.650
1,061,486
-0.22(-2.23%)
Nov 12, 2015
9.900
10.12
9.850
9.870
702,680
-0.09(-0.90%)
Nov 11, 2015
10.12
10.17
9.950
9.960
1,212,442
-0.09(-0.90%)
Nov 10, 2015
10.07
10.22
9.900
10.05
1,231,640
-0.09(-0.89%)
Nov 09, 2015
10.76
10.92
10.05
10.14
845,780
-0.41(-3.89%)
Nov 06, 2015
10.18
10.58
10.14
10.55
961,686
+0.32(+3.13%)
Nov 05, 2015
10.52
10.52
10.18
10.23
724,437
-0.22(-2.11%)
Nov 04, 2015
10.95
11.18
10.29
10.45
1,852,207
-0.62(-5.60%)
Nov 03, 2015
11.05
11.19
11.01
11.07
563,346
-0.08(-0.72%)
Nov 02, 2015
10.95
11.24
10.95
11.15
462,520
+0.19(+1.73%)
Oct 30, 2015
11.12
11.17
10.88
10.96
441,096
-0.14(-1.26%)
Oct 29, 2015
11.46
11.46
11.06
11.10
419,767
-0.44(-3.81%)
Oct 28, 2015
11.11
11.54
11.04
11.54
435,352
+0.44(+3.96%)
Oct 27, 2015
11.17
11.26
11.07
11.10
273,901
-0.16(-1.42%)
Oct 26, 2015
11.09
11.33
11.09
11.26
361,050
+0.12(+1.08%)
Oct 23, 2015
11.09
11.17
10.92
11.14
289,677
+0.19(+1.74%)
Oct 22, 2015
10.91
11.06
10.86
10.95
374,625
+0.15(+1.39%)
Oct 21, 2015
11.12
11.14
10.79
10.80
364,458
-0.35(-3.14%)
Oct 20, 2015
11.26
11.43
11.10
11.15
330,295
-0.21(-1.85%)
Oct 19, 2015
11.05
11.38
11.05
11.36
530,398
+0.31(+2.81%)
Oct 16, 2015
10.97
11.16
10.94
11.05
500,410
+0.12(+1.10%)
Oct 15, 2015
10.83
10.93
10.63
10.93
354,681
+0.15(+1.39%)
Oct 14, 2015
11.23
11.42
10.75
10.78
511,936
-0.41(-3.66%)
Oct 13, 2015
11.23
11.40
11.19
11.19
311,052
-0.09(-0.80%)
Oct 12, 2015
11.23
11.33
11.15
11.28
227,475
+0.09(+0.80%)
Oct 09, 2015
11.08
11.28
11.04
11.19
270,426
+0.09(+0.81%)
Oct 08, 2015
11.03
11.28
10.93
11.10
370,727
+0.06(+0.54%)
Oct 07, 2015
11.02
11.14
10.88
11.04
505,895
+0.00(+0.00%)
Oct 06, 2015
11.24
11.29
11.03
11.04
417,848
-0.19(-1.69%)
Oct 05, 2015
11.18
11.25
11.09
11.23
279,048
+0.15(+1.35%)
Oct 02, 2015
10.82
11.09
10.78
11.08
350,417
+0.20(+1.84%)
Oct 01, 2015
10.96
11.05
10.80
10.88
437,045
-0.15(-1.36%)
Sep 30, 2015
11.08
11.23
10.99
11.03
501,894
+0.02(+0.18%)
Sep 29, 2015
11.06
11.16
10.86
11.01
464,606
-0.04(-0.36%)
Sep 28, 2015
11.40
11.50
10.98
11.05
548,151
-0.34(-2.99%)
Sep 25, 2015
11.64
11.67
11.39
11.39
578,497
-0.22(-1.89%)
Sep 24, 2015
11.45
11.64
11.45
11.61
594,487
+0.03(+0.26%)
Sep 23, 2015
11.56
11.63
11.47
11.58
426,028
+0.06(+0.52%)
Sep 22, 2015
11.46
11.55
11.41
11.52
632,560
-0.02(-0.17%)
Sep 21, 2015
11.27
11.60
11.27
11.54
647,390
+0.27(+2.40%)
Sep 18, 2015
11.27
11.61
11.23
11.27
861,678
-0.15(-1.31%)
Sep 17, 2015
11.32
11.53
11.31
11.42
384,417
+0.08(+0.71%)
Sep 16, 2015
11.31
11.41
11.24
11.34
309,867
-0.03(-0.26%)
Sep 15, 2015
11.30
11.49
11.26
11.37
336,725
+0.00(+0.00%)
Sep 14, 2015
11.36
11.43
11.29
11.37
289,571
+0.05(+0.44%)
Sep 11, 2015
11.16
11.35
11.15
11.32
390,029
+0.05(+0.44%)
Sep 10, 2015
11.18
11.43
11.18
11.27
289,707
-0.03(-0.27%)
Sep 09, 2015
11.45
11.52
11.28
11.30
716,890
-0.14(-1.22%)
Sep 08, 2015
11.42
11.51
11.35
11.44
387,441
+0.16(+1.42%)
Sep 04, 2015
11.04
11.28
11.28
11.28
366,100
+0.10(+0.89%)
Sep 03, 2015
11.24
11.43
11.14
11.18
299,405
-0.10(-0.89%)
Sep 02, 2015
11.02
11.30
11.02
11.28
419,949
+0.27(+2.45%)
Sep 01, 2015
11.07
11.21
10.97
11.01
684,944
-0.22(-1.96%)
Aug 31, 2015
11.50
11.60
11.22
11.23
478,422
-0.25(-2.18%)
Aug 28, 2015
11.55
11.60
11.38
11.48
646,587
-0.05(-0.43%)
Aug 27, 2015
11.48
11.61
11.39
11.53
810,890
+0.08(+0.70%)
Aug 26, 2015
11.50
11.56
11.16
11.45
550,599
+0.21(+1.87%)
Aug 25, 2015
11.44
11.52
11.24
11.24
607,169
+0.12(+1.08%)
Aug 24, 2015
11.13
11.54
11.07
11.12
1,160,485
-0.69(-5.84%)
Aug 21, 2015
11.75
12.07
11.73
11.81
665,680
-0.22(-1.83%)
Aug 20, 2015
12.24
12.50
12.03
12.03
541,498
-0.40(-3.22%)
Aug 19, 2015
12.31
12.47
12.22
12.43
426,987
+0.08(+0.65%)
Aug 18, 2015
12.60
12.60
12.33
12.35
454,658
-0.21(-1.67%)
Aug 17, 2015
12.29
12.57
12.29
12.56
509,052
+0.11(+0.88%)
Aug 14, 2015
12.31
12.49
12.25
12.45
322,143
+0.08(+0.65%)
Aug 13, 2015
12.19
12.47
12.14
12.37
498,184
+0.26(+2.15%)
Aug 12, 2015
12.07
12.17
11.94
12.11
468,406
-0.04(-0.33%)
Aug 11, 2015
12.07
12.21
11.88
12.15
483,272
+0.08(+0.66%)
Aug 10, 2015
12.52
12.60
11.99
12.07
654,259
-0.35(-2.82%)
Aug 07, 2015
12.30
12.45
12.16
12.42
457,309
+0.04(+0.32%)
Aug 06, 2015
12.60
12.66
12.24
12.38
620,351
-0.14(-1.12%)
Aug 05, 2015
12.75
12.77
12.41
12.52
773,154
-0.18(-1.42%)
Aug 04, 2015
11.84
12.80
11.57
12.70
2,147,752
+0.10(+0.79%)
Aug 03, 2015
12.23
12.63
11.90
12.60
2,871,231
+0.84(+7.14%)
Jul 31, 2015
11.66
11.84
11.54
11.76
478,689
+0.16(+1.38%)
Jul 30, 2015
11.35
11.75
11.32
11.60
453,635
+0.19(+1.67%)
Jul 29, 2015
11.37
11.50
11.32
11.41
384,138
+0.06(+0.53%)
Jul 28, 2015
11.32
11.36
11.00
11.35
487,171
+0.02(+0.18%)
Jul 27, 2015
11.31
11.47
11.24
11.33
369,399
-0.07(-0.61%)
Jul 24, 2015
11.55
11.57
11.38
11.40
494,455
-0.11(-0.96%)
Jul 23, 2015
11.81
11.81
11.50
11.51
311,445
-0.24(-2.04%)
Jul 22, 2015
11.68
11.82
11.67
11.75
302,939
+0.08(+0.69%)
Jul 21, 2015
11.74
11.76
11.55
11.67
264,027
-0.02(-0.17%)
Jul 20, 2015
11.71
11.90
11.65
11.69
362,204
-0.02(-0.17%)
Jul 17, 2015
11.84
11.87
11.67
11.71
257,399
-0.13(-1.10%)
Jul 16, 2015
11.74
11.86
11.71
11.84
291,382
+0.07(+0.59%)
Jul 15, 2015
12.00
12.03
11.75
11.77
321,770
-0.24(-2.00%)
Jul 14, 2015
12.04
12.12
12.00
12.01
513,984
-0.08(-0.66%)
Jul 13, 2015
11.92
12.14
11.82
12.09
709,677
+0.27(+2.28%)
Jul 10, 2015
11.72
11.86
11.60
11.82
404,603
+0.23(+1.98%)
Jul 09, 2015
11.49
11.61
11.46
11.59
463,974
+0.20(+1.76%)
Jul 08, 2015
11.59
11.64
11.30
11.39
590,277
-0.28(-2.40%)
Jul 07, 2015
11.58
11.69
11.45
11.67
607,474
+0.12(+1.04%)
Jul 06, 2015
11.44
11.64
11.36
11.55
540,863
+0.04(+0.35%)
Jul 02, 2015
11.69
11.51
11.51
11.51
413,000
-0.17(-1.46%)
Jul 01, 2015
11.73
11.79
11.64
11.68
443,496
+0.07(+0.60%)
Jun 30, 2015
11.50
11.66
11.45
11.61
471,374
+0.13(+1.13%)
Jun 29, 2015
11.68
11.82
11.46
11.48
689,910
-0.32(-2.71%)
Jun 26, 2015
11.49
11.81
11.44
11.80
1,430,392
+0.37(+3.24%)
Jun 25, 2015
11.45
11.58
11.35
11.43
724,386
+0.03(+0.26%)
Jun 24, 2015
11.54
11.60
11.38
11.40
413,075
-0.16(-1.38%)
Jun 23, 2015
11.66
11.71
11.51
11.56
516,401
-0.10(-0.86%)
Jun 22, 2015
11.75
11.76
11.64
11.66
486,856
-0.03(-0.26%)
Jun 19, 2015
11.75
11.78
11.63
11.69
767,414
-0.08(-0.68%)
Jun 18, 2015
11.46
11.83
11.41
11.77
728,938
+0.36(+3.16%)
Jun 17, 2015
11.40
11.43
11.33
11.41
746,198
+0.08(+0.71%)
Jun 16, 2015
11.17
11.40
11.16
11.33
520,852
+0.18(+1.61%)
Jun 15, 2015
11.28
11.28
11.10
11.15
530,310
-0.19(-1.68%)
Jun 12, 2015
11.25
11.47
11.20
11.34
316,967
+0.05(+0.44%)
Jun 11, 2015
11.26
11.43
11.22
11.29
415,260
+0.08(+0.71%)
Jun 10, 2015
11.40
11.50
11.20
11.21
836,661
-0.18(-1.58%)
Jun 09, 2015
11.60
11.60
11.33
11.39
811,485
+0.04(+0.35%)
Jun 08, 2015
11.31
11.60
11.23
11.35
1,198,279
+0.04(+0.35%)
Jun 05, 2015
11.00
11.38
10.76
11.31
1,586,400
+0.74(+7.00%)
Jun 04, 2015
10.62
10.77
10.56
10.57
572,642
-0.08(-0.75%)
Jun 03, 2015
10.84
10.85
10.45
10.65
1,129,993
-0.22(-2.02%)
Jun 02, 2015
10.32
10.87
10.32
10.87
1,275,699
+0.48(+4.62%)
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
.