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

Dennys Corp (NQ: DENN )

8.115 +0.125 (+1.56%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 10, 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 (%)
May 31, 2005 4.000 4.020 3.800 3.970 740,549 +0.04(+1.02%)
May 27, 2005 3.920 3.966 3.860 3.930 54,032 -0.02(-0.51%)
May 26, 2005 3.900 3.960 3.790 3.950 129,800 +0.05(+1.28%)
May 25, 2005 3.750 3.950 3.700 3.900 295,997 -0.05(-1.27%)
May 24, 2005 3.980 3.980 3.700 3.950 586,000 +0.00(+0.00%)
May 23, 2005 4.000 4.140 3.900 3.950 812,760 +0.00(+0.00%)
May 20, 2005 3.850 3.980 3.850 3.950 428,901 +0.12(+3.13%)
May 19, 2005 3.900 3.900 3.780 3.830 1,050,875 -0.07(-1.79%)
May 18, 2005 3.790 3.900 3.650 3.900 426,300 +0.13(+3.45%)
May 17, 2005 3.870 3.874 3.660 3.770 151,961 -0.12(-3.08%)
May 16, 2005 3.970 4.000 3.500 3.890 328,671 +0.04(+1.04%)
May 13, 2005 4.070 4.070 3.750 3.850 147,627 -0.09(-2.28%)
May 12, 2005 4.100 4.220 3.750 3.940 316,952 -0.16(-3.90%)
May 11, 2005 4.120 4.400 4.000 4.100 160,818 +0.00(+0.00%)
May 10, 2005 4.150 4.400 3.750 4.100 339,894 -0.02(-0.49%)
May 09, 2005 4.160 4.240 4.120 4.120 97,666 -0.01(-0.24%)
May 06, 2005 4.250 4.390 4.100 4.130 196,500 -0.02(-0.48%)
May 05, 2005 4.300 4.300 4.100 4.150 111,651 -0.05(-1.19%)
May 04, 2005 4.390 4.420 4.200 4.200 553,814 -0.13(-3.00%)
May 03, 2005 4.220 4.350 4.220 4.330 206,510 +0.13(+3.10%)
May 02, 2005 4.100 4.200 4.000 4.200 1,191,017 +0.15(+3.70%)
Apr 29, 2005 4.130 4.130 3.520 4.050 2,515,276 -0.10(-2.41%)
Apr 28, 2005 4.310 4.310 4.100 4.150 808,737 -0.15(-3.49%)
Apr 27, 2005 4.370 4.370 4.290 4.300 289,254 -0.07(-1.60%)
Apr 26, 2005 4.380 4.380 4.330 4.370 149,814 -0.01(-0.23%)
Apr 25, 2005 4.360 4.400 4.350 4.380 259,099 +0.06(+1.39%)
Apr 22, 2005 4.260 4.380 4.250 4.320 385,745 +0.03(+0.70%)
Apr 21, 2005 4.380 4.480 4.230 4.290 791,270 -0.11(-2.50%)
Apr 20, 2005 4.600 4.620 4.370 4.400 307,623 -0.22(-4.76%)
Apr 19, 2005 4.650 4.680 4.600 4.620 758,867 -0.03(-0.65%)
Apr 18, 2005 4.650 4.700 4.550 4.650 286,827 +0.00(+0.00%)
Apr 15, 2005 4.710 4.710 4.600 4.650 40,507 -0.06(-1.27%)
Apr 14, 2005 4.600 4.710 4.580 4.710 68,703 +0.06(+1.29%)
Apr 13, 2005 4.700 4.720 4.600 4.650 30,117 -0.03(-0.64%)
Apr 12, 2005 4.780 4.780 4.650 4.680 415,553 -0.09(-1.89%)
Apr 11, 2005 4.740 4.790 4.680 4.770 114,073 +0.04(+0.85%)
Apr 08, 2005 4.700 4.780 4.670 4.730 511,201 +0.23(+5.11%)
Apr 07, 2005 4.500 4.530 4.470 4.500 258,914 +0.01(+0.22%)
Apr 06, 2005 4.610 4.650 4.490 4.490 183,814 -0.16(-3.44%)
Apr 05, 2005 4.540 4.700 4.510 4.650 161,409 +0.10(+2.20%)
Apr 04, 2005 4.690 4.700 4.550 4.550 93,945 -0.14(-2.99%)
Apr 01, 2005 4.750 4.800 4.618 4.690 602,146 -0.06(-1.26%)
Mar 31, 2005 4.720 4.750 4.610 4.750 478,878 +0.00(+0.00%)
Mar 30, 2005 4.650 4.750 4.650 4.750 111,446 +0.10(+2.15%)
Mar 29, 2005 4.770 4.780 4.620 4.650 2,269,012 -0.10(-2.11%)
Mar 28, 2005 4.790 4.800 4.600 4.750 111,074 +0.01(+0.21%)
Mar 24, 2005 4.800 4.810 4.600 4.740 874,537 -0.06(-1.25%)
Mar 23, 2005 4.900 4.920 4.800 4.800 385,536 -0.07(-1.44%)
Mar 22, 2005 4.910 4.910 4.840 4.870 325,300 -0.03(-0.61%)
Mar 21, 2005 4.860 4.920 4.800 4.900 701,283 +0.05(+1.03%)
Mar 18, 2005 4.740 4.860 4.720 4.850 816,481 +0.15(+3.19%)
Mar 17, 2005 4.630 4.750 4.620 4.700 247,886 +0.08(+1.73%)
Mar 16, 2005 4.640 4.650 4.580 4.620 175,639 +0.02(+0.43%)
Mar 15, 2005 4.630 4.710 4.600 4.600 526,856 -0.05(-1.08%)
Mar 14, 2005 4.640 4.670 4.500 4.650 229,846 +0.01(+0.22%)
Mar 11, 2005 4.520 4.640 4.450 4.640 145,591 +0.14(+3.11%)
Mar 10, 2005 4.650 4.680 4.450 4.500 1,168,044 -0.20(-4.26%)
Mar 09, 2005 4.920 4.920 4.600 4.700 395,504 -0.20(-4.08%)
Mar 08, 2005 4.930 4.950 4.830 4.900 78,876 +0.00(+0.00%)
Mar 07, 2005 4.950 4.950 4.810 4.900 189,184 -0.02(-0.41%)
Mar 04, 2005 4.850 4.930 4.800 4.920 934,364 +0.13(+2.71%)
Mar 03, 2005 4.800 4.800 4.750 4.790 147,739 +0.00(+0.00%)
Mar 02, 2005 4.720 4.850 4.700 4.790 1,325,357 +0.08(+1.70%)
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.