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

Dennys Corp (NQ: DENN )

8.170 +0.110 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 31, 2005 4.260 4.370 4.130 4.370 698,712 +0.12(+2.82%)
Jan 28, 2005 4.360 4.360 4.230 4.250 135,243 -0.11(-2.52%)
Jan 27, 2005 4.350 4.420 4.300 4.360 393,930 +0.04(+0.93%)
Jan 26, 2005 4.460 4.480 4.250 4.320 1,157,986 -0.18(-4.00%)
Jan 25, 2005 4.590 4.600 4.470 4.500 642,561 -0.06(-1.32%)
Jan 24, 2005 4.590 4.640 4.500 4.560 87,235 +0.01(+0.22%)
Jan 21, 2005 4.560 4.600 4.500 4.550 540,163 -0.02(-0.44%)
Jan 20, 2005 4.650 4.650 4.510 4.570 239,001 -0.07(-1.51%)
Jan 19, 2005 4.690 4.750 4.600 4.640 788,341 -0.05(-1.07%)
Jan 18, 2005 4.800 4.800 4.620 4.690 622,996 -0.09(-1.88%)
Jan 14, 2005 4.680 4.800 4.680 4.780 2,951,859 +0.12(+2.58%)
Jan 13, 2005 4.550 4.750 4.520 4.660 971,569 +0.13(+2.87%)
Jan 12, 2005 4.450 4.550 4.400 4.530 156,938 +0.13(+2.95%)
Jan 11, 2005 4.450 4.480 4.350 4.400 83,327 -0.08(-1.79%)
Jan 10, 2005 4.490 4.520 4.450 4.480 1,900,869 +0.00(+0.00%)
Jan 07, 2005 4.280 4.480 4.260 4.480 412,265 +0.18(+4.19%)
Jan 06, 2005 4.450 4.500 4.220 4.300 175,144 +0.00(+0.00%)
Jan 05, 2005 4.250 4.350 4.140 4.300 205,842 -0.05(-1.15%)
Jan 04, 2005 4.400 4.480 4.300 4.350 280,290 -0.08(-1.81%)
Jan 03, 2005 4.500 4.530 4.350 4.430 990,091 -0.07(-1.56%)
Dec 31, 2004 4.600 4.600 4.450 4.500 695,300 -0.05(-1.10%)
Dec 30, 2004 4.400 4.650 4.390 4.550 1,556,900 +0.15(+3.41%)
Dec 29, 2004 4.400 4.420 4.380 4.400 137,000 +0.00(+0.00%)
Dec 28, 2004 4.370 4.410 4.320 4.400 242,200 +0.03(+0.69%)
Dec 27, 2004 4.390 4.390 4.350 4.370 59,600 -0.03(-0.68%)
Dec 23, 2004 4.400 4.480 4.330 4.400 139,500 +0.07(+1.62%)
Dec 22, 2004 4.490 4.490 4.330 4.330 146,500 -0.15(-3.35%)
Dec 21, 2004 4.270 4.500 4.260 4.480 294,100 +0.22(+5.16%)
Dec 20, 2004 4.300 4.320 4.230 4.260 309,900 -0.15(-3.40%)
Dec 17, 2004 4.230 4.410 4.200 4.410 618,000 +0.21(+5.00%)
Dec 16, 2004 4.110 4.200 4.000 4.200 565,400 +0.10(+2.44%)
Dec 15, 2004 4.220 4.300 4.000 4.100 511,900 -0.13(-3.07%)
Dec 14, 2004 4.260 4.330 4.220 4.230 193,700 -0.07(-1.63%)
Dec 13, 2004 4.360 4.360 4.300 4.300 261,700 -0.05(-1.15%)
Dec 10, 2004 4.380 4.500 4.350 4.350 779,800 -0.07(-1.58%)
Dec 09, 2004 4.360 4.460 4.320 4.420 337,600 +0.02(+0.45%)
Dec 08, 2004 4.450 4.460 4.360 4.400 529,700 -0.04(-0.90%)
Dec 07, 2004 4.480 4.490 4.430 4.440 624,200 -0.01(-0.22%)
Dec 06, 2004 4.400 4.450 4.370 4.450 234,000 -0.03(-0.67%)
Dec 03, 2004 4.530 4.530 4.200 4.480 1,450,900 -0.04(-0.99%)
Dec 02, 2004 4.460 4.560 4.460 4.525 5,576,200 +0.07(+1.46%)
Dec 01, 2004 4.380 4.500 4.380 4.460 304,900 +0.06(+1.36%)
Nov 30, 2004 4.490 4.490 4.360 4.400 111,400 -0.02(-0.45%)
Nov 29, 2004 4.750 4.750 4.400 4.420 224,500 -0.26(-5.56%)
Nov 26, 2004 4.650 4.700 4.580 4.680 119,100 +0.03(+0.65%)
Nov 24, 2004 4.500 4.690 4.450 4.650 419,300 +0.20(+4.49%)
Nov 23, 2004 4.460 4.490 4.420 4.450 225,400 +0.00(+0.00%)
Nov 22, 2004 4.500 4.510 4.430 4.450 184,500 -0.05(-1.11%)
Nov 19, 2004 4.600 4.600 4.500 4.500 201,300 -0.10(-2.17%)
Nov 18, 2004 4.500 4.600 4.450 4.600 451,200 +0.15(+3.37%)
Nov 17, 2004 4.310 4.500 4.300 4.450 796,800 +0.14(+3.25%)
Nov 16, 2004 4.320 4.320 4.280 4.310 286,300 +0.00(+0.00%)
Nov 15, 2004 4.310 4.320 4.300 4.310 314,600 -0.02(-0.46%)
Nov 12, 2004 4.400 4.400 4.250 4.330 327,000 -0.04(-0.92%)
Nov 11, 2004 4.260 4.450 4.260 4.370 1,054,800 +0.15(+3.55%)
Nov 10, 2004 4.160 4.220 3.950 4.220 456,400 +0.03(+0.72%)
Nov 09, 2004 4.240 4.320 4.140 4.190 1,450,600 +0.04(+0.96%)
Nov 08, 2004 4.000 4.280 3.960 4.150 1,814,000 +0.16(+4.01%)
Nov 05, 2004 3.740 4.000 3.740 3.990 1,202,500 +0.24(+6.40%)
Nov 04, 2004 3.430 3.800 3.420 3.750 1,720,900 +0.36(+10.62%)
Nov 03, 2004 3.320 3.400 3.320 3.390 454,000 +0.11(+3.35%)
Nov 02, 2004 3.310 3.320 3.270 3.280 235,900 -0.04(-1.20%)
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.