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

Dennys Corp (NQ: DENN )

8.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2011 3.520 3.630 3.520 3.600 328,982 +0.02(+0.56%)
Oct 28, 2011 3.580 3.630 3.520 3.580 401,367 -0.02(-0.56%)
Oct 27, 2011 3.600 3.630 3.505 3.600 997,602 +0.13(+3.75%)
Oct 26, 2011 3.490 3.490 3.400 3.470 462,510 +0.05(+1.46%)
Oct 25, 2011 3.490 3.500 3.400 3.420 332,448 -0.08(-2.29%)
Oct 24, 2011 3.480 3.530 3.420 3.500 792,532 +0.04(+1.16%)
Oct 21, 2011 3.480 3.519 3.440 3.460 442,597 +0.07(+2.06%)
Oct 20, 2011 3.410 3.450 3.340 3.390 550,121 +0.00(+0.00%)
Oct 19, 2011 3.450 3.490 3.380 3.390 396,801 -0.06(-1.74%)
Oct 18, 2011 3.460 3.490 3.350 3.450 1,255,579 +0.00(+0.00%)
Oct 17, 2011 3.510 3.560 3.440 3.450 348,020 -0.10(-2.82%)
Oct 14, 2011 3.590 3.688 3.531 3.550 545,867 +0.00(+0.00%)
Oct 13, 2011 3.750 3.790 3.535 3.550 453,226 -0.24(-6.33%)
Oct 12, 2011 3.830 3.870 3.730 3.790 1,094,624 +0.03(+0.80%)
Oct 11, 2011 3.540 3.780 3.500 3.760 568,477 +0.18(+5.03%)
Oct 10, 2011 3.440 3.590 3.430 3.580 366,996 +0.20(+5.92%)
Oct 07, 2011 3.500 3.550 3.360 3.380 312,455 -0.12(-3.43%)
Oct 06, 2011 3.410 3.500 3.385 3.500 411,974 +0.07(+2.04%)
Oct 05, 2011 3.430 3.490 3.340 3.430 439,466 +0.00(+0.00%)
Oct 04, 2011 3.170 3.440 3.120 3.430 776,480 +0.25(+7.86%)
Oct 03, 2011 3.300 3.315 3.120 3.180 871,974 -0.15(-4.50%)
Sep 30, 2011 3.480 3.620 3.310 3.330 640,163 -0.22(-6.20%)
Sep 29, 2011 3.440 3.560 3.390 3.550 454,274 +0.18(+5.34%)
Sep 28, 2011 3.600 3.640 3.370 3.370 464,863 -0.25(-6.91%)
Sep 27, 2011 3.610 3.660 3.495 3.620 696,264 +0.10(+2.84%)
Sep 26, 2011 3.470 3.540 3.390 3.520 354,885 +0.08(+2.33%)
Sep 23, 2011 3.180 3.460 3.150 3.440 556,725 +0.27(+8.52%)
Sep 22, 2011 3.290 3.340 3.110 3.170 1,136,054 -0.21(-6.21%)
Sep 21, 2011 3.510 3.570 3.380 3.380 581,458 -0.12(-3.43%)
Sep 20, 2011 3.630 3.640 3.490 3.500 769,727 -0.09(-2.51%)
Sep 19, 2011 3.550 3.640 3.510 3.590 225,983 -0.03(-0.83%)
Sep 16, 2011 3.650 3.660 3.580 3.620 394,099 +0.00(+0.00%)
Sep 15, 2011 3.660 3.660 3.560 3.620 431,750 -0.02(-0.55%)
Sep 14, 2011 3.610 3.680 3.500 3.640 465,436 +0.06(+1.68%)
Sep 13, 2011 3.490 3.600 3.450 3.580 316,756 +0.11(+3.17%)
Sep 12, 2011 3.380 3.530 3.330 3.470 431,922 +0.03(+0.87%)
Sep 09, 2011 3.540 3.550 3.370 3.440 449,410 -0.13(-3.64%)
Sep 08, 2011 3.700 3.730 3.550 3.570 239,692 -0.17(-4.55%)
Sep 07, 2011 3.660 3.755 3.600 3.740 486,704 +0.15(+4.18%)
Sep 06, 2011 3.420 3.610 3.410 3.590 400,428 +0.11(+3.16%)
Sep 02, 2011 3.580 3.690 3.480 3.480 536,118 -0.17(-4.66%)
Sep 01, 2011 3.780 3.850 3.630 3.650 346,680 -0.14(-3.69%)
Aug 31, 2011 3.760 3.800 3.710 3.790 655,156 +0.06(+1.61%)
Aug 30, 2011 3.770 3.770 3.650 3.730 306,214 -0.06(-1.58%)
Aug 29, 2011 3.720 3.800 3.700 3.790 585,246 +0.10(+2.71%)
Aug 26, 2011 3.510 3.710 3.480 3.690 370,084 +0.15(+4.24%)
Aug 25, 2011 3.800 3.800 3.530 3.540 513,630 -0.25(-6.60%)
Aug 24, 2011 3.720 3.800 3.623 3.790 352,296 +0.05(+1.34%)
Aug 23, 2011 3.480 3.750 3.440 3.740 662,548 +0.27(+7.78%)
Aug 22, 2011 3.550 3.590 3.400 3.470 388,023 +0.00(+0.00%)
Aug 19, 2011 3.410 3.580 3.280 3.470 664,598 +0.02(+0.58%)
Aug 18, 2011 3.670 3.670 3.380 3.450 1,113,186 -0.27(-7.26%)
Aug 17, 2011 3.750 3.790 3.680 3.720 314,261 -0.01(-0.27%)
Aug 16, 2011 3.780 3.800 3.650 3.730 819,097 -0.08(-2.10%)
Aug 15, 2011 3.820 3.900 3.770 3.810 320,193 +0.03(+0.79%)
Aug 12, 2011 3.850 3.940 3.760 3.780 347,268 -0.03(-0.79%)
Aug 11, 2011 3.560 3.860 3.560 3.810 1,029,188 +0.26(+7.32%)
Aug 10, 2011 3.680 3.750 3.530 3.550 1,035,031 -0.21(-5.59%)
Aug 09, 2011 3.780 3.890 3.570 3.760 1,750,188 +0.16(+4.44%)
Aug 08, 2011 3.960 4.120 3.600 3.600 1,238,615 -0.48(-11.76%)
Aug 05, 2011 4.130 4.370 4.080 4.080 3,745,837 -0.17(-4.00%)
Aug 04, 2011 4.050 4.280 3.941 4.250 1,961,391 +0.14(+3.41%)
Aug 03, 2011 3.760 4.250 3.751 4.110 1,541,913 +0.34(+9.02%)
Aug 02, 2011 3.770 3.850 3.760 3.770 1,196,865 -0.02(-0.53%)
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.