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

Dennys Corp (NQ: DENN )

7.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 27, 2015 11.73 11.78 11.49 11.51 630,761 -0.29(-2.46%)
Feb 26, 2015 11.86 11.95 11.70 11.80 472,994 -0.06(-0.51%)
Feb 25, 2015 11.80 11.95 11.73 11.86 429,276 +0.09(+0.76%)
Feb 24, 2015 11.56 11.86 11.56 11.77 588,558 +0.25(+2.17%)
Feb 23, 2015 11.78 11.86 11.45 11.52 608,202 -0.23(-1.96%)
Feb 20, 2015 11.50 11.91 11.39 11.75 1,659,800 +0.32(+2.80%)
Feb 19, 2015 11.00 11.57 10.97 11.43 1,663,542 +0.12(+1.06%)
Feb 18, 2015 10.84 11.40 10.75 11.31 1,676,442 +0.49(+4.53%)
Feb 17, 2015 10.69 10.92 10.67 10.82 540,541 +0.14(+1.31%)
Feb 13, 2015 10.62 10.68 10.68 10.68 324,800 +0.03(+0.28%)
Feb 12, 2015 10.82 10.82 10.63 10.65 490,022 -0.18(-1.66%)
Feb 11, 2015 10.83 10.96 10.75 10.83 275,828 -0.01(-0.09%)
Feb 10, 2015 10.79 10.92 10.70 10.84 373,309 +0.14(+1.31%)
Feb 09, 2015 10.78 10.92 10.65 10.70 418,250 -0.14(-1.29%)
Feb 06, 2015 10.99 10.99 10.79 10.84 531,626 -0.14(-1.28%)
Feb 05, 2015 11.02 11.11 10.94 10.98 471,167 -0.02(-0.18%)
Feb 04, 2015 10.98 11.12 10.88 11.00 733,435 -0.03(-0.27%)
Feb 03, 2015 10.65 11.03 10.58 11.03 696,757 +0.42(+3.96%)
Feb 02, 2015 10.88 10.95 10.44 10.61 1,225,697 -0.27(-2.48%)
Jan 30, 2015 11.16 11.20 10.86 10.88 717,046 -0.35(-3.12%)
Jan 29, 2015 11.08 11.24 10.88 11.23 594,097 +0.16(+1.45%)
Jan 28, 2015 11.31 11.38 11.07 11.07 641,484 -0.16(-1.42%)
Jan 27, 2015 11.20 11.45 11.16 11.23 908,904 -0.06(-0.53%)
Jan 26, 2015 11.03 11.38 11.03 11.29 491,122 +0.24(+2.17%)
Jan 23, 2015 11.10 11.18 11.01 11.05 602,419 -0.05(-0.45%)
Jan 22, 2015 11.00 11.11 10.92 11.10 890,586 +0.14(+1.28%)
Jan 21, 2015 11.29 11.31 10.82 10.96 1,013,114 -0.30(-2.66%)
Jan 20, 2015 11.46 11.58 11.08 11.26 1,252,923 +0.11(+0.99%)
Jan 16, 2015 10.74 11.19 10.74 11.15 1,867,404 +0.37(+3.43%)
Jan 15, 2015 10.96 11.00 10.67 10.78 897,667 -0.12(-1.10%)
Jan 14, 2015 10.47 10.91 10.41 10.90 982,408 +0.32(+3.02%)
Jan 13, 2015 10.74 10.75 10.43 10.58 933,177 -0.02(-0.19%)
Jan 12, 2015 10.50 10.77 10.35 10.60 1,029,703 +0.43(+4.23%)
Jan 09, 2015 10.18 10.33 10.07 10.17 548,146 +0.02(+0.20%)
Jan 08, 2015 10.07 10.24 10.00 10.15 754,148 +0.16(+1.60%)
Jan 07, 2015 9.880 10.12 9.845 9.990 1,223,912 +0.19(+1.94%)
Jan 06, 2015 10.02 10.09 9.610 9.800 655,423 -0.19(-1.90%)
Jan 05, 2015 10.05 10.21 9.950 9.990 774,679 -0.10(-0.99%)
Jan 02, 2015 10.39 10.49 9.990 10.09 670,184 -0.22(-2.13%)
Dec 31, 2014 10.07 10.31 10.31 10.31 1,388,900 +0.24(+2.38%)
Dec 30, 2014 10.01 10.18 9.910 10.07 2,515,966 +0.08(+0.80%)
Dec 29, 2014 9.990 10.07 9.980 9.990 1,431,048 +0.01(+0.10%)
Dec 26, 2014 10.01 10.09 9.970 9.980 764,256 +0.02(+0.20%)
Dec 24, 2014 9.970 9.960 9.960 9.960 468,200 +0.05(+0.50%)
Dec 23, 2014 10.00 10.01 9.900 9.910 575,341 -0.05(-0.50%)
Dec 22, 2014 9.890 10.03 9.860 9.960 673,353 +0.10(+1.01%)
Dec 19, 2014 9.920 10.02 9.810 9.860 1,129,695 -0.09(-0.90%)
Dec 18, 2014 10.04 10.10 9.830 9.950 484,369 +0.03(+0.30%)
Dec 17, 2014 9.640 10.00 9.640 9.920 832,558 +0.33(+3.44%)
Dec 16, 2014 9.620 9.755 9.510 9.590 858,697 -0.17(-1.74%)
Dec 15, 2014 10.44 10.46 9.740 9.760 1,366,520 -0.59(-5.70%)
Dec 12, 2014 10.65 10.73 10.34 10.35 1,660,760 +0.14(+1.37%)
Dec 11, 2014 9.970 10.46 9.870 10.21 693,553 +0.31(+3.13%)
Dec 10, 2014 9.870 10.08 9.825 9.900 705,263 -0.04(-0.40%)
Dec 09, 2014 9.850 9.960 9.740 9.940 830,739 -0.01(-0.10%)
Dec 08, 2014 9.990 10.10 9.890 9.950 813,147 -0.08(-0.80%)
Dec 05, 2014 9.930 10.06 9.920 10.03 640,712 +0.17(+1.72%)
Dec 04, 2014 9.890 10.09 9.790 9.860 961,013 -0.05(-0.50%)
Dec 03, 2014 9.990 9.990 9.690 9.910 1,089,600 -0.09(-0.90%)
Dec 02, 2014 9.860 10.10 9.800 10.00 2,238,189 +0.19(+1.94%)
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.