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

Dennys Corp (NQ: DENN )

8.070 -0.180 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2008 1.830 1.870 1.760 1.860 98,331 +0.00(+0.00%)
Nov 26, 2008 1.780 1.860 1.540 1.860 379,197 +0.01(+0.54%)
Nov 25, 2008 1.850 1.850 1.570 1.850 541,045 +0.01(+0.54%)
Nov 24, 2008 1.550 1.850 1.430 1.840 508,613 +0.31(+20.26%)
Nov 21, 2008 1.410 1.530 1.280 1.530 320,838 +0.15(+10.87%)
Nov 20, 2008 1.320 1.460 1.290 1.380 251,369 +0.05(+3.76%)
Nov 19, 2008 1.440 1.450 1.330 1.330 252,400 -0.11(-7.64%)
Nov 18, 2008 1.550 1.580 1.390 1.440 426,582 -0.10(-6.49%)
Nov 17, 2008 1.580 1.620 1.530 1.540 121,279 -0.05(-3.14%)
Nov 14, 2008 1.620 1.650 1.520 1.590 199,906 -0.06(-3.64%)
Nov 13, 2008 1.520 1.650 1.431 1.650 585,967 +0.14(+9.27%)
Nov 12, 2008 1.570 1.640 1.450 1.510 738,045 -0.09(-5.63%)
Nov 11, 2008 1.650 1.650 1.550 1.600 346,249 +0.00(+0.00%)
Nov 10, 2008 1.670 1.680 1.580 1.600 415,350 -0.01(-0.62%)
Nov 07, 2008 1.650 1.650 1.550 1.610 258,350 +0.07(+4.55%)
Nov 06, 2008 1.630 1.630 1.540 1.540 596,871 -0.10(-6.10%)
Nov 05, 2008 1.720 1.730 1.640 1.640 351,266 -0.11(-6.29%)
Nov 04, 2008 1.890 1.890 1.730 1.750 491,316 -0.05(-2.78%)
Nov 03, 2008 1.890 1.890 1.750 1.800 309,255 +0.01(+0.56%)
Oct 31, 2008 1.780 1.800 1.630 1.790 993,055 -0.01(-0.56%)
Oct 30, 2008 1.640 1.800 1.540 1.800 1,350,612 +0.26(+16.88%)
Oct 29, 2008 1.750 1.820 1.540 1.540 1,264,970 +0.26(+20.31%)
Oct 28, 2008 1.360 1.460 1.180 1.280 2,439,246 -0.01(-0.78%)
Oct 27, 2008 1.410 1.500 1.290 1.290 276,422 -0.12(-8.51%)
Oct 24, 2008 1.510 1.550 1.390 1.410 714,876 -0.17(-10.76%)
Oct 23, 2008 1.750 1.770 1.560 1.580 533,941 -0.14(-8.14%)
Oct 22, 2008 1.780 1.950 1.720 1.720 201,117 -0.10(-5.49%)
Oct 21, 2008 1.900 1.950 1.820 1.820 197,045 -0.13(-6.67%)
Oct 20, 2008 1.910 2.005 1.880 1.950 347,201 +0.07(+3.72%)
Oct 17, 2008 1.810 2.130 1.770 1.880 927,806 -0.01(-0.53%)
Oct 16, 2008 1.860 1.970 1.700 1.890 871,586 +0.04(+2.16%)
Oct 15, 2008 2.040 2.080 1.850 1.850 458,546 -0.23(-11.06%)
Oct 14, 2008 2.500 2.600 1.950 2.080 849,469 -0.07(-3.26%)
Oct 13, 2008 2.250 2.250 2.000 2.150 678,819 -0.04(-1.83%)
Oct 10, 2008 1.930 2.310 1.750 2.190 867,731 +0.13(+6.31%)
Oct 09, 2008 1.940 2.150 1.710 2.060 853,128 +0.17(+8.99%)
Oct 08, 2008 2.000 2.142 1.890 1.890 744,569 -0.15(-7.35%)
Oct 07, 2008 2.250 2.260 2.020 2.040 444,974 -0.17(-7.69%)
Oct 06, 2008 2.150 2.400 2.050 2.210 593,047 +0.02(+0.91%)
Oct 03, 2008 2.450 2.470 2.190 2.190 491,639 -0.16(-6.81%)
Oct 02, 2008 2.430 2.490 2.350 2.350 399,327 -0.09(-3.69%)
Oct 01, 2008 2.550 2.550 2.430 2.440 328,057 -0.14(-5.43%)
Sep 30, 2008 2.480 2.590 2.410 2.580 510,627 +0.15(+6.17%)
Sep 29, 2008 2.600 2.650 2.390 2.430 614,060 -0.23(-8.65%)
Sep 26, 2008 2.660 2.830 2.660 2.660 355,209 -0.05(-1.85%)
Sep 25, 2008 2.740 2.790 2.680 2.710 456,801 +0.00(+0.00%)
Sep 24, 2008 2.660 2.750 2.660 2.710 302,853 +0.05(+1.88%)
Sep 23, 2008 2.930 2.960 2.580 2.660 672,998 -0.26(-8.90%)
Sep 22, 2008 3.050 3.140 2.910 2.920 388,134 -0.18(-5.81%)
Sep 19, 2008 3.190 3.200 2.710 3.100 2,780,334 +0.15(+5.08%)
Sep 18, 2008 2.950 3.040 2.800 2.950 1,577,600 +0.09(+3.15%)
Sep 17, 2008 2.740 2.920 2.660 2.860 802,190 +0.09(+3.25%)
Sep 16, 2008 2.600 2.770 2.560 2.770 951,418 +0.16(+6.13%)
Sep 15, 2008 2.620 2.670 2.480 2.610 895,927 -0.04(-1.51%)
Sep 12, 2008 2.760 2.800 2.630 2.650 486,699 -0.14(-5.02%)
Sep 11, 2008 2.710 2.830 2.700 2.790 479,820 +0.04(+1.45%)
Sep 10, 2008 2.800 2.820 2.710 2.750 825,659 +0.02(+0.73%)
Sep 09, 2008 2.810 2.930 2.660 2.730 740,499 -0.07(-2.50%)
Sep 08, 2008 2.810 2.900 2.670 2.800 584,723 +0.05(+1.82%)
Sep 05, 2008 2.720 2.860 2.660 2.750 181,393 +0.01(+0.36%)
Sep 04, 2008 2.810 2.810 2.660 2.740 438,448 -0.10(-3.52%)
Sep 03, 2008 2.800 2.910 2.760 2.840 303,342 +0.02(+0.71%)
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.