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

Dennys Corp (NQ: DENN )

8.070 -0.180 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2014 9.610 10.00 9.600 9.690 374,964 +0.12(+1.25%)
Nov 26, 2014 9.660 9.570 9.570 9.570 273,700 -0.09(-0.93%)
Nov 25, 2014 9.680 9.750 9.640 9.660 872,934 +0.07(+0.73%)
Nov 24, 2014 9.170 9.660 9.130 9.590 1,304,371 +0.70(+7.87%)
Nov 21, 2014 9.040 9.040 8.820 8.890 472,280 -0.03(-0.34%)
Nov 20, 2014 8.890 9.170 8.870 8.920 411,308 -0.03(-0.34%)
Nov 19, 2014 8.910 8.970 8.820 8.950 503,661 +0.04(+0.45%)
Nov 18, 2014 8.910 8.990 8.820 8.910 279,244 +0.04(+0.45%)
Nov 17, 2014 8.930 9.450 8.760 8.870 409,539 -0.04(-0.45%)
Nov 14, 2014 8.900 8.970 8.740 8.910 650,321 +0.05(+0.56%)
Nov 13, 2014 9.040 9.149 8.850 8.860 1,232,646 -0.15(-1.66%)
Nov 12, 2014 8.950 9.050 8.820 9.010 795,377 +0.07(+0.78%)
Nov 11, 2014 9.060 9.190 8.930 8.940 737,462 -0.15(-1.65%)
Nov 10, 2014 8.920 9.100 8.900 9.090 1,637,706 +0.17(+1.91%)
Nov 07, 2014 8.910 8.920 8.830 8.920 352,893 +0.02(+0.22%)
Nov 06, 2014 8.730 8.940 8.730 8.900 431,953 +0.04(+0.45%)
Nov 05, 2014 8.920 8.950 8.775 8.860 383,369 -0.02(-0.23%)
Nov 04, 2014 8.810 9.005 8.727 8.880 1,090,987 +0.07(+0.79%)
Nov 03, 2014 8.660 8.870 8.660 8.810 1,221,029 +0.19(+2.20%)
Oct 31, 2014 8.640 8.650 8.470 8.620 937,891 +0.02(+0.23%)
Oct 30, 2014 8.430 8.600 8.420 8.600 585,503 +0.16(+1.90%)
Oct 29, 2014 8.620 8.640 8.420 8.440 777,967 -0.20(-2.31%)
Oct 28, 2014 8.030 8.700 7.870 8.640 2,487,934 +0.92(+11.92%)
Oct 27, 2014 7.800 7.800 7.710 7.720 1,122,854 -0.08(-1.03%)
Oct 24, 2014 7.600 7.820 7.460 7.800 371,512 +0.22(+2.90%)
Oct 23, 2014 7.700 7.930 7.540 7.580 809,978 -0.07(-0.92%)
Oct 22, 2014 7.650 7.680 7.550 7.650 497,971 +0.04(+0.53%)
Oct 21, 2014 7.650 7.690 7.580 7.610 336,962 -0.03(-0.39%)
Oct 20, 2014 7.440 7.640 7.330 7.640 380,827 +0.18(+2.41%)
Oct 17, 2014 7.860 7.860 7.450 7.460 716,548 -0.32(-4.11%)
Oct 16, 2014 7.630 7.800 7.500 7.780 1,013,954 +0.01(+0.13%)
Oct 15, 2014 7.770 7.890 7.620 7.770 2,393,692 -0.06(-0.77%)
Oct 14, 2014 7.530 7.960 7.500 7.830 5,687,234 +0.37(+4.96%)
Oct 13, 2014 7.300 7.480 7.250 7.460 546,339 +0.19(+2.61%)
Oct 10, 2014 7.200 7.370 7.200 7.270 474,261 +0.03(+0.41%)
Oct 09, 2014 7.290 7.370 7.260 7.240 503,027 -0.04(-0.55%)
Oct 08, 2014 7.150 7.290 7.090 7.280 496,744 +0.14(+1.96%)
Oct 07, 2014 7.070 7.210 7.050 7.140 301,399 -0.01(-0.14%)
Oct 06, 2014 7.260 7.305 7.130 7.150 411,058 -0.12(-1.65%)
Oct 03, 2014 7.160 7.270 7.140 7.270 434,734 +0.18(+2.54%)
Oct 02, 2014 6.920 7.130 6.920 7.090 341,621 +0.15(+2.16%)
Oct 01, 2014 7.010 7.060 6.920 6.940 487,307 -0.09(-1.28%)
Sep 30, 2014 7.100 7.140 7.030 7.030 486,709 -0.06(-0.85%)
Sep 29, 2014 7.030 7.110 7.030 7.090 253,651 -0.02(-0.28%)
Sep 26, 2014 7.060 7.140 6.970 7.110 206,297 +0.05(+0.71%)
Sep 25, 2014 7.060 7.110 6.950 7.060 300,263 -0.03(-0.42%)
Sep 24, 2014 7.150 7.155 7.070 7.090 292,379 -0.02(-0.28%)
Sep 23, 2014 7.180 7.280 7.090 7.110 409,163 -0.07(-0.97%)
Sep 22, 2014 7.140 7.190 7.120 7.180 300,130 -0.01(-0.14%)
Sep 19, 2014 7.150 7.260 7.150 7.190 531,043 +0.04(+0.56%)
Sep 18, 2014 7.090 7.160 7.090 7.150 222,971 +0.07(+0.99%)
Sep 17, 2014 7.130 7.160 7.060 7.080 209,182 -0.04(-0.56%)
Sep 16, 2014 7.000 7.150 7.000 7.120 510,995 +0.11(+1.57%)
Sep 15, 2014 7.040 7.110 7.000 7.010 239,561 -0.06(-0.85%)
Sep 12, 2014 7.150 7.170 7.000 7.070 345,220 -0.06(-0.84%)
Sep 11, 2014 7.050 7.140 7.022 7.130 374,464 +0.07(+0.99%)
Sep 10, 2014 7.080 7.110 7.040 7.060 251,487 +0.00(+0.00%)
Sep 09, 2014 6.990 7.090 6.990 7.060 620,922 +0.05(+0.71%)
Sep 08, 2014 7.050 7.050 6.990 7.010 234,092 -0.03(-0.43%)
Sep 05, 2014 6.950 7.055 6.950 7.040 217,082 +0.04(+0.57%)
Sep 04, 2014 7.100 7.100 6.990 7.000 218,284 +0.03(+0.43%)
Sep 03, 2014 6.920 7.035 6.920 6.970 351,902 +0.06(+0.87%)
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.