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 (%)
Jul 31, 2003 0.5800 0.5800 0.3000 0.4000 472,000 -0.20(-33.33%)
Jul 29, 2003 0.6000 0.6100 0.5900 0.6000 72,900 +0.01(+1.69%)
Jul 28, 2003 0.5900 0.5900 0.5900 0.5900 5,000 -0.01(-1.67%)
Jul 25, 2003 0.6300 0.6300 0.5900 0.6000 29,700 -0.03(-4.76%)
Jul 24, 2003 0.6000 0.6300 0.6000 0.6300 79,700 +0.03(+5.00%)
Jul 23, 2003 0.6200 0.6200 0.6000 0.6000 33,900 -0.02(-2.44%)
Jul 22, 2003 0.6100 0.6150 0.6100 0.6150 22,000 -0.02(-2.38%)
Jul 21, 2003 0.6300 0.6300 0.6300 0.6300 1,100 +0.02(+3.28%)
Jul 18, 2003 0.6300 0.6300 0.6100 0.6100 8,000 -0.02(-3.17%)
Jul 17, 2003 0.6500 0.6500 0.6300 0.6300 78,100 -0.01(-1.56%)
Jul 16, 2003 0.6200 0.6500 0.6200 0.6400 131,700 +0.02(+3.23%)
Jul 15, 2003 0.6200 0.6400 0.6000 0.6200 451,300 -0.01(-1.59%)
Jul 14, 2003 0.6100 0.6400 0.6000 0.6300 164,500 +0.03(+5.00%)
Jul 11, 2003 0.6000 0.6100 0.6000 0.6000 53,800 -0.01(-0.83%)
Jul 10, 2003 0.6500 0.6500 0.6050 0.6050 65,500 -0.04(-5.47%)
Jul 09, 2003 0.5510 0.6400 0.5500 0.6400 64,000 +0.09(+16.36%)
Jul 08, 2003 0.6100 0.6100 0.5500 0.5500 29,700 -0.06(-9.84%)
Jul 07, 2003 0.6700 0.6700 0.6100 0.6100 59,800 -0.04(-6.15%)
Jul 03, 2003 0.6200 0.6500 0.6200 0.6500 28,500 +0.00(+0.00%)
Jul 02, 2003 0.6700 0.6900 0.6500 0.6500 46,400 -0.02(-2.99%)
Jul 01, 2003 0.6700 0.6700 0.6700 0.6700 100 -0.02(-3.60%)
Jun 30, 2003 0.6800 0.6950 0.6800 0.6950 23,700 +0.00(+0.00%)
Jun 27, 2003 0.6700 0.6950 0.6700 0.6950 10,300 +0.01(+0.72%)
Jun 26, 2003 0.6950 0.6950 0.6850 0.6900 11,200 -0.01(-0.72%)
Jun 25, 2003 0.7000 0.7000 0.6950 0.6950 48,900 -0.01(-0.71%)
Jun 24, 2003 0.6900 0.7000 0.6700 0.7000 183,600 +0.03(+4.48%)
Jun 23, 2003 0.6700 0.6900 0.6700 0.6700 117,500 -0.02(-2.90%)
Jun 20, 2003 0.6900 0.6900 0.6900 0.6900 1,000 +0.00(+0.00%)
Jun 19, 2003 0.6800 0.6900 0.6800 0.6900 19,100 +0.00(+0.00%)
Jun 18, 2003 0.7000 0.7000 0.6900 0.6900 40,000 +0.00(+0.00%)
Jun 17, 2003 0.7000 0.7300 0.6900 0.6900 48,100 -0.01(-1.43%)
Jun 16, 2003 0.7000 0.7300 0.7000 0.7000 142,100 -0.04(-5.41%)
Jun 13, 2003 0.7500 0.7500 0.7400 0.7400 4,000 +0.04(+5.71%)
Jun 12, 2003 0.7000 0.7200 0.7000 0.7000 2,000 -0.05(-6.67%)
Jun 11, 2003 0.7000 0.7600 0.7000 0.7500 14,200 +0.00(+0.00%)
Jun 10, 2003 0.7400 0.7600 0.7000 0.7500 148,500 +0.02(+2.74%)
Jun 09, 2003 0.7300 0.7600 0.7300 0.7300 3,900 -0.02(-2.67%)
Jun 06, 2003 0.7300 0.7800 0.7000 0.7500 274,000 +0.05(+7.14%)
Jun 05, 2003 0.7000 0.7000 0.7000 0.7000 53,000 +0.00(+0.00%)
Jun 04, 2003 0.6500 0.7300 0.6300 0.7000 117,800 +0.05(+7.69%)
Jun 03, 2003 0.6400 0.6600 0.6200 0.6500 243,400 +0.04(+6.56%)
Jun 02, 2003 0.6600 0.6600 0.6100 0.6100 30,200 -0.05(-7.58%)
May 30, 2003 0.6100 0.6600 0.6100 0.6600 2,100 +0.03(+4.76%)
May 29, 2003 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 28, 2003 0.6000 0.6300 0.6000 0.6300 62,300 +0.01(+1.61%)
May 27, 2003 0.6300 0.6300 0.6100 0.6200 53,300 +0.04(+6.90%)
May 23, 2003 0.5800 0.5800 0.5800 0.5800 10,000 +0.00(+0.00%)
May 22, 2003 0.5400 0.6200 0.5000 0.5800 114,900 +0.02(+3.57%)
May 21, 2003 0.5500 0.5600 0.4900 0.5600 499,400 +0.01(+1.82%)
May 20, 2003 0.5500 0.5600 0.5500 0.5500 13,200 -0.02(-4.35%)
May 19, 2003 0.5500 0.5800 0.5500 0.5750 41,000 +0.01(+2.68%)
May 16, 2003 0.6000 0.6200 0.5500 0.5600 123,100 -0.02(-3.45%)
May 15, 2003 0.6200 0.6200 0.5700 0.5800 39,300 -0.04(-6.45%)
May 14, 2003 0.5800 0.6200 0.5800 0.6200 600 +0.04(+6.90%)
May 13, 2003 0.5900 0.6200 0.5700 0.5800 54,100 -0.02(-3.33%)
May 12, 2003 0.6200 0.6200 0.6000 0.6000 8,800 +0.00(+0.00%)
May 09, 2003 0.6500 0.6500 0.5800 0.6000 140,400 -0.05(-7.69%)
May 08, 2003 0.7100 0.7400 0.6100 0.6500 330,200 -0.09(-12.16%)
May 07, 2003 0.6700 0.7400 0.6700 0.7400 568,600 +0.09(+14.27%)
May 06, 2003 0.6400 0.6700 0.5900 0.6476 237,800 +0.01(+1.19%)
May 05, 2003 0.6400 0.6400 0.6400 0.6400 1,000 +0.02(+3.23%)
May 02, 2003 0.5500 0.6200 0.5500 0.6200 20,700 +0.02(+3.33%)
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.