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

Dennys Corp (NQ: DENN )

8.150 +0.160 (+2.00%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 10, 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 (%)
Aug 31, 2011 3.760 3.800 3.710 3.790 655,156 +0.06(+1.61%)
Aug 30, 2011 3.770 3.770 3.650 3.730 306,214 -0.06(-1.58%)
Aug 29, 2011 3.720 3.800 3.700 3.790 585,246 +0.10(+2.71%)
Aug 26, 2011 3.510 3.710 3.480 3.690 370,084 +0.15(+4.24%)
Aug 25, 2011 3.800 3.800 3.530 3.540 513,630 -0.25(-6.60%)
Aug 24, 2011 3.720 3.800 3.623 3.790 352,296 +0.05(+1.34%)
Aug 23, 2011 3.480 3.750 3.440 3.740 662,548 +0.27(+7.78%)
Aug 22, 2011 3.550 3.590 3.400 3.470 388,023 +0.00(+0.00%)
Aug 19, 2011 3.410 3.580 3.280 3.470 664,598 +0.02(+0.58%)
Aug 18, 2011 3.670 3.670 3.380 3.450 1,113,186 -0.27(-7.26%)
Aug 17, 2011 3.750 3.790 3.680 3.720 314,261 -0.01(-0.27%)
Aug 16, 2011 3.780 3.800 3.650 3.730 819,097 -0.08(-2.10%)
Aug 15, 2011 3.820 3.900 3.770 3.810 320,193 +0.03(+0.79%)
Aug 12, 2011 3.850 3.940 3.760 3.780 347,268 -0.03(-0.79%)
Aug 11, 2011 3.560 3.860 3.560 3.810 1,029,188 +0.26(+7.32%)
Aug 10, 2011 3.680 3.750 3.530 3.550 1,035,031 -0.21(-5.59%)
Aug 09, 2011 3.780 3.890 3.570 3.760 1,750,188 +0.16(+4.44%)
Aug 08, 2011 3.960 4.120 3.600 3.600 1,238,615 -0.48(-11.76%)
Aug 05, 2011 4.130 4.370 4.080 4.080 3,745,837 -0.17(-4.00%)
Aug 04, 2011 4.050 4.280 3.941 4.250 1,961,391 +0.14(+3.41%)
Aug 03, 2011 3.760 4.250 3.751 4.110 1,541,913 +0.34(+9.02%)
Aug 02, 2011 3.770 3.850 3.760 3.770 1,196,865 -0.02(-0.53%)
Aug 01, 2011 3.880 4.000 3.760 3.790 574,768 -0.02(-0.52%)
Jul 29, 2011 3.700 3.860 3.690 3.810 755,955 +0.08(+2.14%)
Jul 28, 2011 3.940 4.000 3.730 3.730 648,793 -0.19(-4.85%)
Jul 27, 2011 4.080 4.130 3.910 3.920 469,187 -0.19(-4.62%)
Jul 26, 2011 4.080 4.170 4.050 4.110 378,515 +0.05(+1.23%)
Jul 25, 2011 4.140 4.227 4.060 4.060 228,530 -0.14(-3.33%)
Jul 22, 2011 4.285 4.300 4.190 4.200 375,713 -0.09(-2.10%)
Jul 21, 2011 4.180 4.335 4.110 4.290 705,381 +0.12(+2.88%)
Jul 20, 2011 4.090 4.180 3.977 4.170 325,530 +0.08(+1.96%)
Jul 19, 2011 3.910 4.090 3.910 4.090 571,359 +0.22(+5.68%)
Jul 18, 2011 4.010 4.060 3.870 3.870 739,055 -0.18(-4.44%)
Jul 15, 2011 4.070 4.110 3.951 4.050 375,793 -0.01(-0.25%)
Jul 14, 2011 4.120 4.170 4.020 4.060 460,987 -0.04(-0.98%)
Jul 13, 2011 3.920 4.170 3.890 4.100 1,598,246 +0.21(+5.40%)
Jul 12, 2011 3.880 3.920 3.850 3.890 356,135 +0.01(+0.26%)
Jul 11, 2011 3.880 3.900 3.870 3.880 216,438 -0.02(-0.51%)
Jul 08, 2011 3.860 3.910 3.840 3.900 389,575 +0.00(+0.00%)
Jul 07, 2011 3.830 3.900 3.800 3.900 548,153 +0.10(+2.63%)
Jul 06, 2011 3.820 3.860 3.760 3.800 945,325 -0.03(-0.78%)
Jul 05, 2011 3.910 3.920 3.820 3.830 436,970 -0.07(-1.79%)
Jul 01, 2011 3.900 3.940 3.860 3.900 585,525 +0.02(+0.52%)
Jun 30, 2011 3.870 3.930 3.860 3.880 308,899 +0.01(+0.26%)
Jun 29, 2011 3.900 3.930 3.840 3.870 497,725 -0.03(-0.77%)
Jun 28, 2011 3.890 3.910 3.860 3.900 483,555 +0.02(+0.52%)
Jun 27, 2011 3.870 3.910 3.820 3.880 411,819 +0.06(+1.57%)
Jun 24, 2011 3.920 3.960 3.805 3.820 2,079,130 -0.09(-2.30%)
Jun 23, 2011 3.870 3.920 3.840 3.910 762,969 +0.00(+0.00%)
Jun 22, 2011 3.920 3.960 3.880 3.910 375,122 -0.04(-1.01%)
Jun 21, 2011 3.880 3.960 3.850 3.950 392,174 +0.10(+2.60%)
Jun 20, 2011 3.890 3.950 3.840 3.850 513,254 -0.06(-1.53%)
Jun 17, 2011 3.890 3.955 3.890 3.910 665,003 +0.04(+1.03%)
Jun 16, 2011 3.860 3.910 3.820 3.870 480,644 +0.03(+0.78%)
Jun 15, 2011 3.860 3.930 3.820 3.840 455,657 -0.06(-1.54%)
Jun 14, 2011 3.860 3.920 3.840 3.900 394,149 +0.08(+2.09%)
Jun 13, 2011 3.850 3.870 3.810 3.820 364,990 -0.01(-0.26%)
Jun 10, 2011 3.840 3.910 3.815 3.830 350,309 -0.02(-0.52%)
Jun 09, 2011 3.850 3.930 3.820 3.850 347,856 +0.01(+0.26%)
Jun 08, 2011 3.890 3.950 3.830 3.840 337,550 -0.07(-1.79%)
Jun 07, 2011 3.930 4.000 3.890 3.910 397,516 +0.02(+0.51%)
Jun 06, 2011 3.910 3.971 3.860 3.890 786,914 -0.04(-1.02%)
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.