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

Dennys Corp (NQ: DENN )

8.090 +0.030 (+0.37%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2007 3.890 3.900 3.840 3.860 173,770 +0.02(+0.52%)
Aug 30, 2007 3.840 3.890 3.810 3.840 196,671 -0.04(-1.03%)
Aug 29, 2007 3.840 3.880 3.810 3.880 268,625 +0.07(+1.84%)
Aug 28, 2007 3.920 3.960 3.800 3.810 337,692 -0.09(-2.31%)
Aug 27, 2007 4.000 4.000 3.880 3.900 314,743 -0.12(-2.99%)
Aug 24, 2007 3.980 4.020 3.920 4.020 297,177 +0.03(+0.75%)
Aug 23, 2007 4.100 4.100 3.980 3.990 251,164 -0.07(-1.72%)
Aug 22, 2007 3.990 4.150 3.980 4.060 419,236 +0.11(+2.78%)
Aug 21, 2007 3.960 4.060 3.950 3.950 213,708 -0.03(-0.75%)
Aug 20, 2007 4.140 4.140 3.830 3.980 342,561 -0.14(-3.40%)
Aug 17, 2007 4.140 4.180 3.960 4.120 1,440,719 +0.14(+3.52%)
Aug 16, 2007 3.750 3.980 3.560 3.980 883,081 +0.19(+5.01%)
Aug 15, 2007 3.880 3.940 3.750 3.790 504,204 -0.08(-2.07%)
Aug 14, 2007 4.050 4.080 3.860 3.870 605,455 -0.19(-4.68%)
Aug 13, 2007 4.120 4.130 3.910 4.060 832,344 -0.01(-0.25%)
Aug 10, 2007 3.670 4.090 3.670 4.070 1,682,764 +0.25(+6.54%)
Aug 09, 2007 3.770 3.900 3.700 3.820 1,460,728 -0.03(-0.78%)
Aug 08, 2007 3.930 4.040 3.790 3.850 1,742,376 -0.04(-1.03%)
Aug 07, 2007 4.010 4.030 3.870 3.890 943,816 -0.12(-2.99%)
Aug 06, 2007 3.910 4.110 3.700 4.010 1,835,915 +0.08(+2.04%)
Aug 03, 2007 3.910 4.110 3.910 3.930 1,210,085 -0.18(-4.38%)
Aug 02, 2007 4.060 4.220 4.020 4.110 1,156,077 +0.05(+1.23%)
Aug 01, 2007 4.300 4.300 4.010 4.060 1,564,704 +0.06(+1.50%)
Jul 31, 2007 4.060 4.088 3.990 4.000 977,286 -0.05(-1.23%)
Jul 30, 2007 4.100 4.260 3.890 4.050 1,315,955 -0.05(-1.22%)
Jul 27, 2007 4.190 4.200 4.100 4.100 696,070 -0.12(-2.84%)
Jul 26, 2007 4.320 4.330 4.060 4.220 971,835 -0.17(-3.87%)
Jul 25, 2007 4.380 4.440 4.310 4.390 897,897 +0.03(+0.69%)
Jul 24, 2007 4.300 4.380 4.300 4.360 695,519 +0.00(+0.00%)
Jul 23, 2007 4.320 4.400 4.300 4.360 585,504 +0.04(+0.93%)
Jul 20, 2007 4.440 4.460 4.300 4.320 809,203 -0.13(-2.92%)
Jul 19, 2007 4.430 4.450 4.410 4.450 250,526 +0.04(+0.91%)
Jul 18, 2007 4.430 4.440 4.380 4.410 423,098 -0.04(-0.90%)
Jul 17, 2007 4.500 4.550 4.430 4.450 1,752,387 -0.07(-1.55%)
Jul 16, 2007 4.590 4.590 4.510 4.520 544,247 -0.07(-1.53%)
Jul 13, 2007 4.600 4.660 4.530 4.590 1,056,052 -0.03(-0.65%)
Jul 12, 2007 4.630 4.640 4.560 4.620 785,454 +0.00(+0.00%)
Jul 11, 2007 4.480 4.630 4.480 4.620 959,690 +0.13(+2.90%)
Jul 10, 2007 4.520 4.660 4.480 4.490 1,379,253 -0.06(-1.32%)
Jul 09, 2007 4.560 4.600 4.520 4.550 883,002 -0.01(-0.22%)
Jul 06, 2007 4.490 4.600 4.490 4.560 611,131 +0.04(+0.88%)
Jul 05, 2007 4.440 4.520 4.410 4.520 901,956 +0.07(+1.57%)
Jul 03, 2007 4.440 4.470 4.430 4.450 376,900 +0.00(+0.00%)
Jul 02, 2007 4.440 4.510 4.410 4.450 1,165,613 +0.00(+0.00%)
Jun 29, 2007 4.520 4.540 4.410 4.450 1,327,458 -0.08(-1.77%)
Jun 28, 2007 4.450 4.530 4.350 4.530 914,349 +0.10(+2.26%)
Jun 27, 2007 4.210 4.430 4.200 4.430 1,081,733 +0.20(+4.73%)
Jun 26, 2007 4.240 4.292 4.200 4.230 804,936 +0.02(+0.48%)
Jun 25, 2007 4.260 4.440 4.210 4.210 984,567 -0.05(-1.17%)
Jun 22, 2007 4.310 4.340 4.240 4.260 1,702,380 -0.06(-1.39%)
Jun 21, 2007 4.410 4.440 4.310 4.320 1,836,647 -0.13(-2.92%)
Jun 20, 2007 4.490 4.490 4.400 4.450 1,295,200 -0.04(-0.89%)
Jun 19, 2007 4.490 4.560 4.390 4.490 644,600 -0.03(-0.66%)
Jun 18, 2007 4.460 4.540 4.420 4.520 469,800 +0.06(+1.35%)
Jun 15, 2007 4.510 4.510 4.370 4.460 762,000 +0.09(+2.06%)
Jun 14, 2007 4.390 4.430 4.340 4.370 723,300 -0.03(-0.68%)
Jun 13, 2007 4.330 4.420 4.300 4.400 517,300 +0.07(+1.62%)
Jun 12, 2007 4.310 4.400 4.280 4.330 534,900 -0.01(-0.23%)
Jun 11, 2007 4.420 4.420 4.340 4.340 385,451 -0.08(-1.81%)
Jun 08, 2007 4.380 4.440 4.320 4.420 560,226 +0.01(+0.23%)
Jun 07, 2007 4.510 4.540 4.400 4.410 550,786 -0.10(-2.22%)
Jun 06, 2007 4.510 4.560 4.490 4.510 438,962 -0.02(-0.44%)
Jun 05, 2007 4.580 4.620 4.460 4.530 793,779 -0.08(-1.74%)
Jun 04, 2007 4.550 4.630 4.510 4.610 488,512 +0.03(+0.66%)
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.