Indicators

Dennys Corp (NQ: DENN )

7.790 -0.350 (-4.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.620	5.850	5.350	5.620	2,768,486	-0.24(-4.10%)
Jul 28, 2005	5.940	5.940	5.260	5.860	559,296	+0.04(+0.69%)
Jul 27, 2005	5.980	5.980	5.700	5.820	1,441,876	-0.13(-2.18%)
Jul 26, 2005	5.830	6.000	5.830	5.950	692,901	+0.06(+1.02%)
Jul 25, 2005	6.000	6.030	5.820	5.890	557,128	-0.11(-1.83%)
Jul 22, 2005	5.860	6.003	5.780	6.000	1,447,666	-0.04(-0.66%)
Jul 21, 2005	6.060	6.120	6.020	6.040	702,266	-0.07(-1.06%)
Jul 20, 2005	6.060	6.150	5.980	6.105	874,438	-0.00(-0.08%)
Jul 19, 2005	6.200	6.200	6.030	6.110	1,025,084	-0.01(-0.16%)
Jul 18, 2005	6.010	6.150	5.920	6.120	1,076,864	+0.14(+2.34%)
Jul 15, 2005	5.750	6.050	5.730	5.980	1,692,922	+0.18(+3.10%)
Jul 14, 2005	6.050	6.050	5.776	5.800	349,840	-0.12(-2.03%)
Jul 13, 2005	5.800	6.010	5.740	5.920	1,025,990	+0.08(+1.37%)
Jul 12, 2005	5.450	5.950	5.450	5.840	1,786,678	+0.35(+6.38%)
Jul 11, 2005	5.400	5.540	5.400	5.490	2,187,857	+0.09(+1.67%)
Jul 08, 2005	5.460	5.470	5.250	5.400	964,067	-0.04(-0.74%)
Jul 07, 2005	5.450	5.500	5.300	5.440	1,333,503	-0.03(-0.55%)
Jul 06, 2005	5.500	5.690	5.300	5.470	1,368,515	-0.03(-0.55%)
Jul 05, 2005	5.250	5.530	5.250	5.500	679,500	+0.26(+4.96%)

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.