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

Dennys Corp (NQ: DENN )

8.020 -0.190 (-2.31%)
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, 2014 8.640 8.650 8.470 8.620 937,891 +0.02(+0.23%)
Oct 30, 2014 8.430 8.600 8.420 8.600 585,503 +0.16(+1.90%)
Oct 29, 2014 8.620 8.640 8.420 8.440 777,967 -0.20(-2.31%)
Oct 28, 2014 8.030 8.700 7.870 8.640 2,487,934 +0.92(+11.92%)
Oct 27, 2014 7.800 7.800 7.710 7.720 1,122,854 -0.08(-1.03%)
Oct 24, 2014 7.600 7.820 7.460 7.800 371,512 +0.22(+2.90%)
Oct 23, 2014 7.700 7.930 7.540 7.580 809,978 -0.07(-0.92%)
Oct 22, 2014 7.650 7.680 7.550 7.650 497,971 +0.04(+0.53%)
Oct 21, 2014 7.650 7.690 7.580 7.610 336,962 -0.03(-0.39%)
Oct 20, 2014 7.440 7.640 7.330 7.640 380,827 +0.18(+2.41%)
Oct 17, 2014 7.860 7.860 7.450 7.460 716,548 -0.32(-4.11%)
Oct 16, 2014 7.630 7.800 7.500 7.780 1,013,954 +0.01(+0.13%)
Oct 15, 2014 7.770 7.890 7.620 7.770 2,393,692 -0.06(-0.77%)
Oct 14, 2014 7.530 7.960 7.500 7.830 5,687,234 +0.37(+4.96%)
Oct 13, 2014 7.300 7.480 7.250 7.460 546,339 +0.19(+2.61%)
Oct 10, 2014 7.200 7.370 7.200 7.270 474,261 +0.03(+0.41%)
Oct 09, 2014 7.290 7.370 7.260 7.240 503,027 -0.04(-0.55%)
Oct 08, 2014 7.150 7.290 7.090 7.280 496,744 +0.14(+1.96%)
Oct 07, 2014 7.070 7.210 7.050 7.140 301,399 -0.01(-0.14%)
Oct 06, 2014 7.260 7.305 7.130 7.150 411,058 -0.12(-1.65%)
Oct 03, 2014 7.160 7.270 7.140 7.270 434,734 +0.18(+2.54%)
Oct 02, 2014 6.920 7.130 6.920 7.090 341,621 +0.15(+2.16%)
Oct 01, 2014 7.010 7.060 6.920 6.940 487,307 -0.09(-1.28%)
Sep 30, 2014 7.100 7.140 7.030 7.030 486,709 -0.06(-0.85%)
Sep 29, 2014 7.030 7.110 7.030 7.090 253,651 -0.02(-0.28%)
Sep 26, 2014 7.060 7.140 6.970 7.110 206,297 +0.05(+0.71%)
Sep 25, 2014 7.060 7.110 6.950 7.060 300,263 -0.03(-0.42%)
Sep 24, 2014 7.150 7.155 7.070 7.090 292,379 -0.02(-0.28%)
Sep 23, 2014 7.180 7.280 7.090 7.110 409,163 -0.07(-0.97%)
Sep 22, 2014 7.140 7.190 7.120 7.180 300,130 -0.01(-0.14%)
Sep 19, 2014 7.150 7.260 7.150 7.190 531,043 +0.04(+0.56%)
Sep 18, 2014 7.090 7.160 7.090 7.150 222,971 +0.07(+0.99%)
Sep 17, 2014 7.130 7.160 7.060 7.080 209,182 -0.04(-0.56%)
Sep 16, 2014 7.000 7.150 7.000 7.120 510,995 +0.11(+1.57%)
Sep 15, 2014 7.040 7.110 7.000 7.010 239,561 -0.06(-0.85%)
Sep 12, 2014 7.150 7.170 7.000 7.070 345,220 -0.06(-0.84%)
Sep 11, 2014 7.050 7.140 7.022 7.130 374,464 +0.07(+0.99%)
Sep 10, 2014 7.080 7.110 7.040 7.060 251,487 +0.00(+0.00%)
Sep 09, 2014 6.990 7.090 6.990 7.060 620,922 +0.05(+0.71%)
Sep 08, 2014 7.050 7.050 6.990 7.010 234,092 -0.03(-0.43%)
Sep 05, 2014 6.950 7.055 6.950 7.040 217,082 +0.04(+0.57%)
Sep 04, 2014 7.100 7.100 6.990 7.000 218,284 +0.03(+0.43%)
Sep 03, 2014 6.920 7.035 6.920 6.970 351,902 +0.06(+0.87%)
Sep 02, 2014 6.880 6.940 6.820 6.910 374,752 +0.08(+1.17%)
Aug 29, 2014 6.810 6.830 6.830 6.830 331,500 +0.02(+0.29%)
Aug 28, 2014 6.770 6.840 6.730 6.810 343,600 -0.01(-0.15%)
Aug 27, 2014 6.880 6.880 6.820 6.820 190,030 -0.04(-0.58%)
Aug 26, 2014 6.860 6.935 6.810 6.860 382,147 +0.01(+0.15%)
Aug 25, 2014 6.850 6.920 6.850 6.850 211,283 +0.03(+0.44%)
Aug 22, 2014 6.800 6.957 6.775 6.820 193,840 +0.01(+0.15%)
Aug 21, 2014 6.810 6.840 6.745 6.810 191,521 +0.01(+0.15%)
Aug 20, 2014 6.700 6.820 6.690 6.800 316,515 +0.05(+0.74%)
Aug 19, 2014 6.770 6.830 6.740 6.750 138,072 -0.03(-0.44%)
Aug 18, 2014 6.800 6.810 6.740 6.780 182,419 +0.05(+0.74%)
Aug 15, 2014 6.840 6.850 6.660 6.730 256,723 -0.04(-0.59%)
Aug 14, 2014 6.750 6.800 6.730 6.770 140,447 +0.00(+0.00%)
Aug 13, 2014 6.860 6.860 6.755 6.770 430,263 -0.05(-0.73%)
Aug 12, 2014 6.890 6.940 6.770 6.820 215,349 -0.11(-1.59%)
Aug 11, 2014 6.870 6.970 6.800 6.930 280,841 +0.11(+1.61%)
Aug 08, 2014 6.750 6.860 6.710 6.820 253,094 +0.07(+1.04%)
Aug 07, 2014 6.830 6.870 6.700 6.750 321,397 -0.07(-1.03%)
Aug 06, 2014 6.730 6.910 6.730 6.820 254,140 +0.03(+0.44%)
Aug 05, 2014 6.730 6.860 6.692 6.790 319,610 +0.03(+0.44%)
Aug 04, 2014 6.800 6.830 6.710 6.760 529,480 -0.02(-0.29%)
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.