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, 2008 2.500 2.650 2.470 2.580 534,779 +0.06(+2.38%)
Jul 30, 2008 2.770 2.800 2.480 2.520 1,888,355 -0.02(-0.79%)
Jul 29, 2008 2.440 2.590 2.440 2.540 915,923 +0.12(+4.96%)
Jul 28, 2008 2.520 2.550 2.410 2.420 670,704 -0.11(-4.35%)
Jul 25, 2008 2.550 2.580 2.490 2.530 700,739 +0.02(+0.80%)
Jul 24, 2008 2.590 2.600 2.420 2.510 1,149,054 -0.04(-1.57%)
Jul 23, 2008 2.580 2.670 2.530 2.550 2,260,625 -0.03(-1.16%)
Jul 22, 2008 2.500 2.610 2.480 2.580 761,016 +0.08(+3.20%)
Jul 21, 2008 2.500 2.530 2.470 2.500 295,994 +0.02(+0.81%)
Jul 18, 2008 2.510 2.580 2.460 2.480 642,590 -0.02(-0.80%)
Jul 17, 2008 2.580 2.580 2.450 2.500 1,104,928 -0.06(-2.34%)
Jul 16, 2008 2.250 2.620 2.150 2.560 2,005,860 +0.32(+14.29%)
Jul 15, 2008 2.390 2.410 1.980 2.240 2,799,201 -0.06(-2.61%)
Jul 14, 2008 2.520 2.520 2.270 2.300 791,165 -0.19(-7.63%)
Jul 11, 2008 2.490 2.550 2.460 2.490 589,383 -0.03(-1.19%)
Jul 10, 2008 2.500 2.600 2.450 2.520 430,055 +0.04(+1.61%)
Jul 09, 2008 2.590 2.625 2.480 2.480 486,661 -0.10(-3.88%)
Jul 08, 2008 2.530 2.650 2.510 2.580 620,841 +0.06(+2.38%)
Jul 07, 2008 2.590 2.610 2.480 2.520 485,804 -0.07(-2.70%)
Jul 04, 2008 2.580 2.610 2.580 2.590 325,005 +0.00(+0.00%)
Jul 03, 2008 2.580 2.610 2.580 2.590 325,005 +0.03(+1.17%)
Jul 02, 2008 2.690 2.727 2.560 2.560 668,550 -0.13(-4.83%)
Jul 01, 2008 2.800 2.850 2.660 2.690 824,387 -0.15(-5.28%)
Jun 30, 2008 2.790 2.910 2.750 2.840 739,029 +0.09(+3.27%)
Jun 27, 2008 3.000 3.045 2.750 2.750 1,921,957 -0.21(-7.09%)
Jun 26, 2008 3.170 3.170 2.920 2.960 736,423 -0.25(-7.79%)
Jun 25, 2008 3.140 3.230 3.080 3.210 665,669 +0.07(+2.23%)
Jun 24, 2008 3.130 3.220 3.020 3.140 613,954 -0.05(-1.57%)
Jun 23, 2008 3.320 3.380 3.130 3.190 677,946 -0.12(-3.63%)
Jun 20, 2008 3.290 3.450 3.210 3.310 1,546,476 -0.35(-9.56%)
Jun 19, 2008 3.660 3.680 3.470 3.660 370,964 +0.00(+0.00%)
Jun 18, 2008 3.610 3.690 3.420 3.660 656,123 +0.00(+0.00%)
Jun 17, 2008 3.780 3.790 3.550 3.660 494,562 -0.12(-3.17%)
Jun 16, 2008 3.770 3.780 3.610 3.780 379,232 +0.00(+0.00%)
Jun 13, 2008 3.710 3.780 3.670 3.780 436,436 +0.12(+3.28%)
Jun 12, 2008 3.640 3.750 3.630 3.660 381,103 +0.04(+1.10%)
Jun 11, 2008 3.690 3.780 3.620 3.620 468,432 -0.09(-2.43%)
Jun 10, 2008 3.720 3.780 3.630 3.710 749,030 -0.01(-0.27%)
Jun 09, 2008 3.850 3.910 3.650 3.720 573,044 -0.14(-3.63%)
Jun 06, 2008 4.070 4.070 3.820 3.860 518,783 -0.24(-5.85%)
Jun 05, 2008 3.970 4.100 3.950 4.100 479,395 +0.13(+3.27%)
Jun 04, 2008 3.810 3.970 3.760 3.970 586,676 +0.00(+0.00%)
Jun 03, 2008 3.960 4.050 3.880 3.970 590,918 +0.02(+0.51%)
Jun 02, 2008 4.030 4.050 3.880 3.950 834,568 -0.11(-2.71%)
May 30, 2008 4.020 4.090 3.950 4.060 814,700 +0.05(+1.25%)
May 29, 2008 3.950 4.050 3.940 4.010 646,603 +0.03(+0.75%)
May 28, 2008 3.760 3.980 3.710 3.980 1,323,620 +0.24(+6.42%)
May 27, 2008 3.530 3.760 3.500 3.740 1,243,833 +0.20(+5.65%)
May 26, 2008 3.450 3.560 3.390 3.540 816,857 +0.00(+0.00%)
May 23, 2008 3.450 3.560 3.390 3.540 816,857 +0.04(+1.14%)
May 22, 2008 3.480 3.620 3.480 3.500 813,986 -0.01(-0.28%)
May 21, 2008 3.570 3.600 3.430 3.510 887,243 -0.07(-1.96%)
May 20, 2008 3.800 3.830 3.540 3.580 714,551 -0.24(-6.28%)
May 19, 2008 3.950 3.950 3.800 3.820 543,636 -0.15(-3.78%)
May 16, 2008 3.960 4.060 3.800 3.970 1,156,505 +0.06(+1.53%)
May 15, 2008 3.680 4.080 3.660 3.910 1,690,291 +0.22(+5.96%)
May 14, 2008 3.700 3.740 3.650 3.690 692,064 -0.01(-0.27%)
May 13, 2008 3.700 3.760 3.660 3.700 744,926 +0.01(+0.27%)
May 12, 2008 3.400 3.760 3.400 3.690 737,284 +0.32(+9.50%)
May 09, 2008 3.550 3.600 3.350 3.370 873,955 -0.25(-6.91%)
May 08, 2008 3.300 3.800 3.250 3.620 3,118,611 +0.32(+9.70%)
May 07, 2008 3.230 3.390 3.230 3.300 968,497 +0.08(+2.48%)
May 06, 2008 3.210 3.280 3.170 3.220 848,688 -0.05(-1.53%)
May 05, 2008 3.270 3.280 3.190 3.270 774,793 +0.08(+2.51%)
May 02, 2008 3.370 3.390 3.190 3.190 675,522 -0.15(-4.49%)
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.