Dennys Corp (NQ: DENN )

8.960 -0.100 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.410 3.490 3.270 3.390 463,999 -0.03(-0.88%)
Jan 30, 2008 3.280 3.420 3.230 3.420 454,071 +0.12(+3.64%)
Jan 29, 2008 3.350 3.400 3.230 3.300 712,264 -0.02(-0.60%)
Jan 28, 2008 3.290 3.410 3.150 3.320 258,130 +0.03(+0.91%)
Jan 25, 2008 3.340 3.550 3.200 3.290 651,850 -0.03(-0.90%)
Jan 24, 2008 3.230 3.330 3.170 3.320 728,854 +0.12(+3.75%)
Jan 23, 2008 2.990 3.300 2.955 3.200 1,052,823 +0.15(+4.92%)
Jan 22, 2008 2.900 3.100 2.830 3.050 1,124,678 +0.02(+0.66%)
Jan 21, 2008 2.920 3.060 2.920 3.030 893,631 +0.00(+0.00%)
Jan 18, 2008 2.920 3.060 2.920 3.030 893,631 +0.02(+0.66%)
Jan 17, 2008 3.010 3.090 2.970 3.010 587,202 +0.00(+0.00%)
Jan 16, 2008 2.980 3.100 2.940 3.010 681,554 +0.03(+1.01%)
Jan 15, 2008 2.960 3.020 2.930 2.980 663,676 +0.02(+0.68%)
Jan 14, 2008 3.100 3.100 2.920 2.960 889,638 -0.05(-1.66%)
Jan 11, 2008 3.110 3.210 3.000 3.010 886,289 -0.07(-2.27%)
Jan 10, 2008 3.220 3.230 2.960 3.080 1,308,327 -0.17(-5.23%)
Jan 09, 2008 3.260 3.340 3.200 3.250 736,980 -0.03(-0.91%)
Jan 08, 2008 3.290 3.540 3.250 3.280 817,041 -0.02(-0.61%)
Jan 07, 2008 3.140 3.310 3.100 3.300 954,200 +0.18(+5.77%)
Jan 04, 2008 3.420 3.430 3.110 3.120 1,070,988 -0.31(-9.04%)
Jan 03, 2008 3.600 3.650 3.420 3.430 650,414 -0.13(-3.65%)
Jan 02, 2008 3.820 3.820 3.510 3.560 1,059,949 -0.19(-5.07%)
Jan 01, 2008 3.770 3.800 3.735 3.750 362,730 +0.00(+0.00%)
Dec 31, 2007 3.770 3.800 3.735 3.750 362,730 -0.07(-1.83%)
Dec 28, 2007 4.000 4.020 3.770 3.820 581,483 -0.14(-3.54%)
Dec 27, 2007 4.220 4.220 3.930 3.960 386,499 -0.26(-6.16%)
Dec 26, 2007 4.000 4.230 3.960 4.220 370,261 +0.19(+4.71%)
Dec 24, 2007 4.070 4.090 4.020 4.030 171,598 -0.04(-0.98%)
Dec 21, 2007 4.130 4.140 3.970 4.070 965,873 +0.03(+0.74%)
Dec 20, 2007 3.920 4.040 3.840 4.040 650,568 +0.17(+4.39%)
Dec 19, 2007 3.820 3.950 3.780 3.870 386,440 +0.05(+1.31%)
Dec 18, 2007 3.840 3.930 3.770 3.820 499,623 +0.06(+1.60%)
Dec 17, 2007 3.920 3.960 3.750 3.760 424,107 -0.18(-4.57%)
Dec 14, 2007 4.010 4.090 3.920 3.940 421,380 -0.12(-2.96%)
Dec 13, 2007 4.010 4.120 3.990 4.060 272,973 +0.04(+1.00%)
Dec 12, 2007 4.090 4.180 3.940 4.020 651,251 +0.05(+1.26%)
Dec 11, 2007 4.170 4.245 3.950 3.970 639,736 -0.21(-5.02%)
Dec 10, 2007 4.340 4.360 4.150 4.180 534,937 -0.18(-4.13%)
Dec 07, 2007 4.100 4.420 4.070 4.360 625,261 +0.26(+6.34%)
Dec 06, 2007 4.150 4.150 4.040 4.100 692,357 -0.05(-1.20%)
Dec 05, 2007 4.070 4.210 4.040 4.150 440,981 +0.15(+3.75%)
Dec 04, 2007 3.900 4.070 3.900 4.000 435,166 +0.07(+1.78%)
Dec 03, 2007 4.070 4.220 3.920 3.930 376,025 -0.17(-4.15%)
Nov 30, 2007 4.220 4.250 4.060 4.100 456,085 -0.06(-1.44%)
Nov 29, 2007 4.120 4.210 4.060 4.160 362,069 +0.04(+0.97%)
Nov 28, 2007 3.850 4.190 3.800 4.120 754,849 +0.31(+8.14%)
Nov 27, 2007 3.790 3.850 3.760 3.810 294,581 +0.01(+0.26%)
Nov 26, 2007 3.950 3.962 3.770 3.800 364,201 -0.15(-3.80%)
Nov 23, 2007 3.790 3.970 3.750 3.950 167,927 +0.20(+5.33%)
Nov 21, 2007 3.800 3.850 3.730 3.750 337,956 -0.11(-2.85%)
Nov 20, 2007 3.950 3.974 3.800 3.860 410,490 -0.10(-2.53%)
Nov 19, 2007 4.060 4.060 3.930 3.960 593,088 -0.15(-3.65%)
Nov 16, 2007 4.050 4.140 3.960 4.110 555,080 +0.07(+1.73%)
Nov 15, 2007 4.060 4.110 4.000 4.040 238,742 -0.05(-1.22%)
Nov 14, 2007 4.170 4.170 4.040 4.090 353,343 -0.07(-1.68%)
Nov 13, 2007 4.090 4.160 4.060 4.160 493,023 +0.10(+2.46%)
Nov 12, 2007 4.080 4.160 4.000 4.060 369,108 -0.02(-0.49%)
Nov 09, 2007 4.160 4.230 4.010 4.080 503,771 -0.12(-2.86%)
Nov 08, 2007 4.220 4.300 4.120 4.200 441,205 +0.04(+0.96%)
Nov 07, 2007 4.160 4.290 4.130 4.160 665,125 -0.06(-1.42%)
Nov 06, 2007 4.190 4.310 4.100 4.220 839,114 +0.03(+0.72%)
Nov 05, 2007 4.460 4.460 4.070 4.190 1,407,011 -0.33(-7.30%)
Nov 02, 2007 4.510 4.800 4.500 4.520 698,342 +0.07(+1.57%)
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.