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

Dennys Corp (NQ: DENN )

8.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
Jul 01, 2005 5.030 5.300 5.010 5.240 823,800 +0.24(+4.80%)
Jun 30, 2005 5.200 5.300 4.940 5.000 551,939 -0.20(-3.85%)
Jun 29, 2005 5.120 5.800 4.960 5.200 943,184 +0.12(+2.36%)
Jun 28, 2005 4.630 5.100 4.620 5.080 1,866,178 +0.40(+8.55%)
Jun 27, 2005 4.730 4.800 4.560 4.680 1,458,717 -0.07(-1.47%)
Jun 24, 2005 4.460 4.840 4.400 4.750 8,402,645 +0.31(+6.98%)
Jun 23, 2005 4.600 4.750 4.350 4.440 1,125,795 -0.03(-0.67%)
Jun 22, 2005 4.400 4.510 4.360 4.470 209,368 -0.03(-0.67%)
Jun 21, 2005 4.620 4.650 4.370 4.500 612,709 -0.15(-3.23%)
Jun 20, 2005 4.750 4.790 4.560 4.650 470,041 -0.10(-2.11%)
Jun 17, 2005 4.740 4.770 4.630 4.750 380,761 +0.01(+0.21%)
Jun 16, 2005 4.720 4.750 4.510 4.740 342,428 +0.09(+1.94%)
Jun 15, 2005 4.600 4.750 4.390 4.650 1,038,451 +0.15(+3.33%)
Jun 14, 2005 4.600 4.720 4.400 4.500 362,746 -0.10(-2.17%)
Jun 13, 2005 4.310 4.640 4.310 4.600 594,411 +0.25(+5.75%)
Jun 10, 2005 4.300 4.400 4.250 4.350 331,087 +0.02(+0.46%)
Jun 09, 2005 4.250 4.340 4.200 4.330 449,963 +0.03(+0.70%)
Jun 08, 2005 4.340 4.350 4.200 4.300 491,506 -0.02(-0.46%)
Jun 07, 2005 4.350 4.400 4.210 4.320 1,396,233 +0.14(+3.35%)
Jun 06, 2005 4.010 4.240 4.010 4.180 500,398 +0.04(+0.97%)
Jun 03, 2005 3.980 4.150 3.980 4.140 1,289,988 +0.15(+3.76%)
Jun 02, 2005 4.080 4.140 3.990 3.990 197,377 -0.05(-1.24%)
Jun 01, 2005 3.970 4.050 3.970 4.040 715,534 +0.07(+1.76%)
May 31, 2005 4.000 4.020 3.800 3.970 740,549 +0.04(+1.02%)
May 27, 2005 3.920 3.966 3.860 3.930 54,032 -0.02(-0.51%)
May 26, 2005 3.900 3.960 3.790 3.950 129,800 +0.05(+1.28%)
May 25, 2005 3.750 3.950 3.700 3.900 295,997 -0.05(-1.27%)
May 24, 2005 3.980 3.980 3.700 3.950 586,000 +0.00(+0.00%)
May 23, 2005 4.000 4.140 3.900 3.950 812,760 +0.00(+0.00%)
May 20, 2005 3.850 3.980 3.850 3.950 428,901 +0.12(+3.13%)
May 19, 2005 3.900 3.900 3.780 3.830 1,050,875 -0.07(-1.79%)
May 18, 2005 3.790 3.900 3.650 3.900 426,300 +0.13(+3.45%)
May 17, 2005 3.870 3.874 3.660 3.770 151,961 -0.12(-3.08%)
May 16, 2005 3.970 4.000 3.500 3.890 328,671 +0.04(+1.04%)
May 13, 2005 4.070 4.070 3.750 3.850 147,627 -0.09(-2.28%)
May 12, 2005 4.100 4.220 3.750 3.940 316,952 -0.16(-3.90%)
May 11, 2005 4.120 4.400 4.000 4.100 160,818 +0.00(+0.00%)
May 10, 2005 4.150 4.400 3.750 4.100 339,894 -0.02(-0.49%)
May 09, 2005 4.160 4.240 4.120 4.120 97,666 -0.01(-0.24%)
May 06, 2005 4.250 4.390 4.100 4.130 196,500 -0.02(-0.48%)
May 05, 2005 4.300 4.300 4.100 4.150 111,651 -0.05(-1.19%)
May 04, 2005 4.390 4.420 4.200 4.200 553,814 -0.13(-3.00%)
May 03, 2005 4.220 4.350 4.220 4.330 206,510 +0.13(+3.10%)
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.