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

Dennys Corp (NQ: DENN )

8.090 +0.030 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2003 0.6700 0.6700 0.6000 0.6000 36,100 -0.07(-10.45%)
Feb 27, 2003 0.6300 0.6700 0.6300 0.6700 10,600 +0.04(+6.35%)
Feb 26, 2003 0.6300 0.6300 0.6300 0.6300 300 +0.00(+0.00%)
Feb 25, 2003 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Feb 24, 2003 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Feb 21, 2003 0.6300 0.6300 0.6300 0.6300 1,500 -0.04(-5.26%)
Feb 20, 2003 0.6500 0.6650 0.6500 0.6650 160,000 +0.02(+2.31%)
Feb 19, 2003 0.6700 0.6700 0.6500 0.6500 10,000 -0.03(-4.41%)
Feb 18, 2003 0.7000 0.7000 0.6800 0.6800 47,200 +0.00(+0.00%)
Feb 14, 2003 0.6200 0.6800 0.6200 0.6800 2,700 -0.02(-2.86%)
Feb 13, 2003 0.6800 0.7000 0.6800 0.7000 16,100 +0.03(+4.48%)
Feb 12, 2003 0.6500 0.6700 0.6300 0.6700 17,000 +0.07(+11.67%)
Feb 11, 2003 0.6200 0.6300 0.6000 0.6000 8,100 -0.05(-7.69%)
Feb 10, 2003 0.6500 0.6800 0.6500 0.6500 3,400 +0.00(+0.00%)
Feb 07, 2003 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 06, 2003 0.6800 0.6800 0.6500 0.6500 3,900 +0.00(+0.00%)
Feb 05, 2003 0.6500 0.6600 0.6500 0.6500 8,900 +0.02(+3.17%)
Feb 04, 2003 0.6000 0.6500 0.6000 0.6300 23,100 +0.04(+6.78%)
Feb 03, 2003 0.6000 0.6000 0.4500 0.5900 109,600 -0.06(-9.23%)
Jan 31, 2003 0.6500 0.7000 0.6500 0.6500 18,500 +0.00(+0.00%)
Jan 30, 2003 0.6500 0.6500 0.6500 0.6500 400 -0.05(-7.14%)
Jan 29, 2003 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Jan 28, 2003 0.6800 0.7100 0.6500 0.7000 85,400 +0.00(+0.00%)
Jan 27, 2003 0.7000 0.7000 0.6800 0.7000 7,800 +0.00(+0.00%)
Jan 24, 2003 0.7000 0.7100 0.7000 0.7000 28,700 -0.05(-6.67%)
Jan 23, 2003 0.7400 0.7800 0.7000 0.7500 223,300 +0.05(+7.14%)
Jan 22, 2003 0.7200 0.7500 0.7000 0.7000 9,400 -0.06(-7.89%)
Jan 21, 2003 0.7600 0.7600 0.7600 0.7600 6,200 -0.01(-1.30%)
Jan 17, 2003 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jan 16, 2003 0.7700 0.7700 0.7700 0.7700 4,100 -0.03(-3.75%)
Jan 15, 2003 0.7600 0.8000 0.7600 0.8000 31,200 +0.00(+0.00%)
Jan 14, 2003 0.7500 0.8200 0.7500 0.8000 43,700 -0.04(-4.76%)
Jan 13, 2003 0.8500 0.8500 0.8400 0.8400 900 +0.05(+6.33%)
Jan 10, 2003 0.7300 0.7900 0.7300 0.7900 4,000 +0.04(+5.33%)
Jan 09, 2003 0.7800 0.8500 0.7500 0.7500 33,000 -0.05(-6.25%)
Jan 08, 2003 0.8000 0.8000 0.7500 0.8000 19,000 +0.00(+0.00%)
Jan 07, 2003 0.8000 0.8000 0.8000 0.8000 5,800 +0.03(+3.90%)
Jan 06, 2003 0.6800 0.8000 0.6800 0.7700 30,100 +0.13(+20.31%)
Jan 03, 2003 0.6400 0.6400 0.6400 0.6400 400 -0.01(-1.54%)
Jan 02, 2003 0.6400 0.6500 0.6400 0.6500 20,000 +0.01(+1.56%)
Dec 31, 2002 0.6400 0.6500 0.6400 0.6400 27,400 +0.02(+3.23%)
Dec 30, 2002 0.7200 0.7200 0.6200 0.6200 400 -0.09(-12.68%)
Dec 27, 2002 0.6000 0.7100 0.6000 0.7100 20,300 +0.09(+14.52%)
Dec 26, 2002 0.5900 0.6200 0.5900 0.6200 24,900 +0.03(+5.08%)
Dec 24, 2002 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 23, 2002 0.5700 0.5900 0.5700 0.5900 186,700 +0.00(+0.00%)
Dec 20, 2002 0.5700 0.5900 0.5700 0.5900 38,500 +0.01(+1.72%)
Dec 19, 2002 0.5800 0.5800 0.5700 0.5800 21,200 +0.01(+1.75%)
Dec 18, 2002 0.5700 0.5700 0.5700 0.5700 3,300 +0.00(+0.00%)
Dec 17, 2002 0.6200 0.6200 0.5700 0.5700 37,500 -0.01(-1.72%)
Dec 16, 2002 0.5800 0.6000 0.5800 0.5800 1,900 +0.00(+0.00%)
Dec 13, 2002 0.6200 0.6700 0.5800 0.5800 49,500 -0.04(-6.45%)
Dec 12, 2002 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 11, 2002 0.6200 0.6200 0.6200 0.6200 2,000 +0.00(+0.00%)
Dec 10, 2002 0.6100 0.6400 0.6100 0.6200 11,700 +0.00(+0.00%)
Dec 09, 2002 0.6500 0.6500 0.6100 0.6200 12,500 -0.02(-3.13%)
Dec 06, 2002 0.6300 0.6400 0.6200 0.6400 24,600 +0.03(+4.92%)
Dec 05, 2002 0.6200 0.6200 0.6100 0.6100 6,100 +0.00(+0.00%)
Dec 04, 2002 0.6200 0.6300 0.6000 0.6100 30,200 -0.05(-7.58%)
Dec 03, 2002 0.6200 0.6600 0.6200 0.6600 13,000 +0.06(+10.00%)
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.