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

Dennys Corp (NQ: DENN )

8.145 +0.085 (+1.05%)
Streaming Delayed Price Updated: 2:31 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 (%)
Dec 31, 2004 4.600 4.600 4.450 4.500 695,300 -0.05(-1.10%)
Dec 30, 2004 4.400 4.650 4.390 4.550 1,556,900 +0.15(+3.41%)
Dec 29, 2004 4.400 4.420 4.380 4.400 137,000 +0.00(+0.00%)
Dec 28, 2004 4.370 4.410 4.320 4.400 242,200 +0.03(+0.69%)
Dec 27, 2004 4.390 4.390 4.350 4.370 59,600 -0.03(-0.68%)
Dec 23, 2004 4.400 4.480 4.330 4.400 139,500 +0.07(+1.62%)
Dec 22, 2004 4.490 4.490 4.330 4.330 146,500 -0.15(-3.35%)
Dec 21, 2004 4.270 4.500 4.260 4.480 294,100 +0.22(+5.16%)
Dec 20, 2004 4.300 4.320 4.230 4.260 309,900 -0.15(-3.40%)
Dec 17, 2004 4.230 4.410 4.200 4.410 618,000 +0.21(+5.00%)
Dec 16, 2004 4.110 4.200 4.000 4.200 565,400 +0.10(+2.44%)
Dec 15, 2004 4.220 4.300 4.000 4.100 511,900 -0.13(-3.07%)
Dec 14, 2004 4.260 4.330 4.220 4.230 193,700 -0.07(-1.63%)
Dec 13, 2004 4.360 4.360 4.300 4.300 261,700 -0.05(-1.15%)
Dec 10, 2004 4.380 4.500 4.350 4.350 779,800 -0.07(-1.58%)
Dec 09, 2004 4.360 4.460 4.320 4.420 337,600 +0.02(+0.45%)
Dec 08, 2004 4.450 4.460 4.360 4.400 529,700 -0.04(-0.90%)
Dec 07, 2004 4.480 4.490 4.430 4.440 624,200 -0.01(-0.22%)
Dec 06, 2004 4.400 4.450 4.370 4.450 234,000 -0.03(-0.67%)
Dec 03, 2004 4.530 4.530 4.200 4.480 1,450,900 -0.04(-0.99%)
Dec 02, 2004 4.460 4.560 4.460 4.525 5,576,200 +0.07(+1.46%)
Dec 01, 2004 4.380 4.500 4.380 4.460 304,900 +0.06(+1.36%)
Nov 30, 2004 4.490 4.490 4.360 4.400 111,400 -0.02(-0.45%)
Nov 29, 2004 4.750 4.750 4.400 4.420 224,500 -0.26(-5.56%)
Nov 26, 2004 4.650 4.700 4.580 4.680 119,100 +0.03(+0.65%)
Nov 24, 2004 4.500 4.690 4.450 4.650 419,300 +0.20(+4.49%)
Nov 23, 2004 4.460 4.490 4.420 4.450 225,400 +0.00(+0.00%)
Nov 22, 2004 4.500 4.510 4.430 4.450 184,500 -0.05(-1.11%)
Nov 19, 2004 4.600 4.600 4.500 4.500 201,300 -0.10(-2.17%)
Nov 18, 2004 4.500 4.600 4.450 4.600 451,200 +0.15(+3.37%)
Nov 17, 2004 4.310 4.500 4.300 4.450 796,800 +0.14(+3.25%)
Nov 16, 2004 4.320 4.320 4.280 4.310 286,300 +0.00(+0.00%)
Nov 15, 2004 4.310 4.320 4.300 4.310 314,600 -0.02(-0.46%)
Nov 12, 2004 4.400 4.400 4.250 4.330 327,000 -0.04(-0.92%)
Nov 11, 2004 4.260 4.450 4.260 4.370 1,054,800 +0.15(+3.55%)
Nov 10, 2004 4.160 4.220 3.950 4.220 456,400 +0.03(+0.72%)
Nov 09, 2004 4.240 4.320 4.140 4.190 1,450,600 +0.04(+0.96%)
Nov 08, 2004 4.000 4.280 3.960 4.150 1,814,000 +0.16(+4.01%)
Nov 05, 2004 3.740 4.000 3.740 3.990 1,202,500 +0.24(+6.40%)
Nov 04, 2004 3.430 3.800 3.420 3.750 1,720,900 +0.36(+10.62%)
Nov 03, 2004 3.320 3.400 3.320 3.390 454,000 +0.11(+3.35%)
Nov 02, 2004 3.310 3.320 3.270 3.280 235,900 -0.04(-1.20%)
Nov 01, 2004 3.260 3.360 3.250 3.320 392,200 +0.06(+1.84%)
Oct 29, 2004 3.190 3.260 3.170 3.260 802,500 +0.06(+1.87%)
Oct 28, 2004 3.270 3.290 2.960 3.200 4,068,300 -0.06(-1.84%)
Oct 27, 2004 2.880 3.340 2.870 3.260 3,202,200 +0.38(+13.19%)
Oct 26, 2004 2.890 2.890 2.870 2.880 355,600 +0.00(+0.00%)
Oct 25, 2004 2.880 2.900 2.820 2.880 222,800 -0.01(-0.35%)
Oct 22, 2004 2.950 2.950 2.890 2.890 129,600 -0.05(-1.70%)
Oct 21, 2004 2.880 2.940 2.840 2.940 228,000 +0.06(+2.08%)
Oct 20, 2004 2.930 2.930 2.820 2.880 157,800 -0.06(-2.04%)
Oct 19, 2004 2.900 2.950 2.880 2.940 476,800 +0.05(+1.73%)
Oct 18, 2004 2.830 2.890 2.830 2.890 254,700 +0.06(+2.12%)
Oct 15, 2004 2.850 2.860 2.820 2.830 53,500 -0.02(-0.70%)
Oct 14, 2004 2.770 2.850 2.750 2.850 190,300 +0.09(+3.26%)
Oct 13, 2004 2.740 2.770 2.710 2.760 97,100 +0.02(+0.73%)
Oct 12, 2004 2.730 2.770 2.710 2.740 45,900 -0.01(-0.36%)
Oct 11, 2004 2.800 2.800 2.750 2.750 10,300 -0.04(-1.43%)
Oct 08, 2004 2.770 2.880 2.770 2.790 301,000 +0.05(+1.82%)
Oct 07, 2004 2.650 2.820 2.600 2.740 692,800 +0.16(+6.20%)
Oct 06, 2004 2.620 2.620 2.500 2.580 703,100 -0.02(-0.77%)
Oct 05, 2004 2.620 2.650 2.570 2.600 313,200 -0.02(-0.76%)
Oct 04, 2004 2.620 2.650 2.600 2.620 68,900 -0.03(-1.13%)
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.