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

Dennys Corp (NQ: DENN )

8.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 30, 2004 0.4800 0.5200 0.4800 0.5200 35,900 +0.02(+4.00%)
Jan 29, 2004 0.5200 0.5500 0.5000 0.5000 769,500 -0.05(-9.09%)
Jan 28, 2004 0.5800 0.5900 0.5500 0.5500 583,600 -0.04(-6.78%)
Jan 27, 2004 0.5900 0.6100 0.5700 0.5900 223,700 +0.00(+0.00%)
Jan 26, 2004 0.5900 0.5900 0.5700 0.5900 79,400 +0.00(+0.00%)
Jan 23, 2004 0.6000 0.6000 0.5700 0.5900 66,700 -0.01(-0.84%)
Jan 22, 2004 0.5600 0.6000 0.5600 0.5950 67,000 +0.03(+4.39%)
Jan 21, 2004 0.6000 0.6000 0.5600 0.5700 196,300 -0.03(-5.00%)
Jan 20, 2004 0.5900 0.6000 0.5700 0.6000 220,000 +0.02(+3.45%)
Jan 16, 2004 0.5900 0.5900 0.5600 0.5800 131,800 -0.01(-1.69%)
Jan 15, 2004 0.5700 0.5900 0.5600 0.5900 932,235 +0.02(+3.51%)
Jan 14, 2004 0.5600 0.5800 0.5600 0.5700 431,249 +0.00(+0.00%)
Jan 13, 2004 0.5800 0.5900 0.5600 0.5700 1,356,827 +0.00(+0.00%)
Jan 12, 2004 0.5200 0.5800 0.5000 0.5700 941,066 +0.05(+9.62%)
Jan 09, 2004 0.4500 0.5400 0.4500 0.5200 789,869 +0.07(+15.56%)
Jan 08, 2004 0.4800 0.4800 0.4500 0.4500 8,300 -0.03(-6.25%)
Jan 07, 2004 0.4900 0.4900 0.4600 0.4800 79,525 -0.01(-2.04%)
Jan 06, 2004 0.4900 0.4900 0.4600 0.4900 200,400 +0.01(+2.08%)
Jan 05, 2004 0.4800 0.4900 0.4500 0.4800 283,800 +0.03(+6.67%)
Jan 02, 2004 0.4200 0.4800 0.4100 0.4500 168,600 +0.04(+9.76%)
Dec 31, 2003 0.4000 0.4200 0.3500 0.4100 141,000 +0.06(+17.14%)
Dec 30, 2003 0.3900 0.4200 0.3300 0.3500 1,128,232 -0.06(-14.63%)
Dec 29, 2003 0.4000 0.4200 0.3800 0.4100 245,647 +0.00(+1.23%)
Dec 26, 2003 0.3900 0.4100 0.3900 0.4050 58,308 -0.00(-1.22%)
Dec 24, 2003 0.4100 0.4200 0.4000 0.4100 146,070 -0.01(-2.38%)
Dec 23, 2003 0.3600 0.4200 0.3600 0.4200 160,424 +0.06(+16.67%)
Dec 22, 2003 0.3300 0.3750 0.3300 0.3600 104,789 +0.01(+2.86%)
Dec 19, 2003 0.3200 0.3700 0.3200 0.3500 75,512 +0.00(+0.00%)
Dec 18, 2003 0.3300 0.3500 0.3200 0.3500 35,349 +0.02(+7.69%)
Dec 17, 2003 0.3300 0.3400 0.3200 0.3250 316,387 -0.01(-1.52%)
Dec 16, 2003 0.3300 0.3300 0.3200 0.3300 114,700 -0.01(-2.94%)
Dec 15, 2003 0.3700 0.3800 0.3300 0.3400 601,273 -0.03(-8.11%)
Dec 12, 2003 0.3800 0.3800 0.3700 0.3700 19,550 -0.02(-3.90%)
Dec 11, 2003 0.3800 0.3900 0.3800 0.3850 130,400 +0.01(+1.32%)
Dec 10, 2003 0.3900 0.3900 0.3800 0.3800 182,500 -0.01(-1.30%)
Dec 09, 2003 0.3800 0.3900 0.3800 0.3850 78,380 +0.01(+1.32%)
Dec 08, 2003 0.3800 0.3900 0.3800 0.3800 55,581 -0.01(-1.30%)
Dec 05, 2003 0.3750 0.3900 0.3800 0.3850 260,750 +0.01(+2.67%)
Dec 04, 2003 0.4100 0.4100 0.3750 0.3750 431,404 -0.03(-8.54%)
Dec 03, 2003 0.4200 0.4200 0.3800 0.4100 265,049 +0.01(+2.50%)
Dec 02, 2003 0.4200 0.4200 0.4000 0.4000 105,482 -0.02(-4.76%)
Dec 01, 2003 0.4300 0.4300 0.4100 0.4200 215,674 -0.01(-1.18%)
Nov 28, 2003 0.4400 0.4400 0.4250 0.4250 2,360 -0.02(-3.41%)
Nov 26, 2003 0.4200 0.4400 0.4100 0.4400 212,462 +0.02(+4.76%)
Nov 25, 2003 0.4300 0.4300 0.4000 0.4200 387,800 +0.00(+0.00%)
Nov 24, 2003 0.4300 0.4300 0.4000 0.4200 319,300 -0.01(-2.33%)
Nov 21, 2003 0.4400 0.4400 0.4300 0.4300 117,772 -0.02(-3.37%)
Nov 20, 2003 0.4300 0.4450 0.4300 0.4450 407,153 +0.00(+0.00%)
Nov 19, 2003 0.4000 0.4500 0.3900 0.4450 905,200 +0.04(+11.25%)
Nov 18, 2003 0.4200 0.4200 0.3900 0.4000 1,043,400 -0.01(-2.44%)
Nov 17, 2003 0.4100 0.4100 0.4000 0.4100 124,129 +0.01(+2.50%)
Nov 14, 2003 0.4300 0.4300 0.4000 0.4000 69,000 -0.03(-6.98%)
Nov 13, 2003 0.4200 0.4300 0.4000 0.4300 42,716 +0.01(+2.38%)
Nov 12, 2003 0.4100 0.4200 0.3650 0.4200 603,614 -0.01(-2.33%)
Nov 11, 2003 0.4400 0.4600 0.4200 0.4300 341,340 -0.03(-5.49%)
Nov 10, 2003 0.4600 0.4800 0.4300 0.4550 1,111,600 +0.01(+1.11%)
Nov 07, 2003 0.4500 0.4600 0.4500 0.4500 132,105 +0.01(+1.12%)
Nov 06, 2003 0.4600 0.4600 0.4450 0.4450 11,374 +0.01(+1.14%)
Nov 05, 2003 0.4200 0.4700 0.4200 0.4400 105,000 +0.03(+7.32%)
Nov 04, 2003 0.4500 0.4500 0.4100 0.4100 90,500 -0.03(-6.82%)
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.