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

Dennys Corp (NQ: DENN )

8.060 +0.020 (+0.25%)
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 (%)
Aug 31, 2005 5.070 5.300 4.910 5.250 381,415 +0.21(+4.17%)
Aug 30, 2005 5.240 5.350 4.910 5.040 630,832 -0.21(-4.00%)
Aug 29, 2005 5.320 5.350 5.210 5.250 335,207 -0.12(-2.23%)
Aug 26, 2005 5.650 5.650 5.270 5.370 414,279 -0.23(-4.11%)
Aug 25, 2005 5.500 5.680 5.350 5.600 260,406 +0.09(+1.63%)
Aug 24, 2005 5.610 5.780 5.510 5.510 478,382 -0.32(-5.49%)
Aug 23, 2005 5.390 5.850 5.390 5.830 706,618 +0.40(+7.37%)
Aug 22, 2005 5.330 5.480 5.200 5.430 391,609 +0.02(+0.37%)
Aug 19, 2005 5.170 5.480 5.150 5.410 420,344 +0.23(+4.44%)
Aug 18, 2005 5.150 5.280 5.090 5.180 532,675 +0.01(+0.19%)
Aug 17, 2005 5.180 5.400 5.120 5.170 493,403 +0.01(+0.19%)
Aug 16, 2005 5.250 5.270 5.100 5.160 715,730 -0.14(-2.64%)
Aug 15, 2005 5.400 5.520 5.250 5.300 310,582 -0.15(-2.75%)
Aug 12, 2005 5.530 5.600 5.340 5.450 654,304 -0.07(-1.27%)
Aug 11, 2005 5.240 5.610 5.220 5.520 517,720 +0.25(+4.74%)
Aug 10, 2005 5.520 5.700 5.150 5.270 1,549,332 -0.20(-3.66%)
Aug 09, 2005 5.590 5.700 5.300 5.470 1,374,395 -0.04(-0.73%)
Aug 08, 2005 5.910 5.940 5.250 5.510 1,309,026 -0.21(-3.67%)
Aug 05, 2005 5.990 5.990 5.640 5.720 479,016 -0.08(-1.38%)
Aug 04, 2005 5.980 6.000 5.750 5.800 281,699 -0.14(-2.36%)
Aug 03, 2005 5.960 6.100 5.820 5.940 505,142 +0.08(+1.37%)
Aug 02, 2005 5.690 5.980 5.620 5.860 772,615 +0.16(+2.81%)
Aug 01, 2005 5.650 5.740 5.600 5.700 1,138,356 +0.08(+1.42%)
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%)
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.