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 (%)
Feb 28, 2013 5.630 5.670 5.615 5.660 566,394 +0.00(+0.00%)
Feb 27, 2013 5.590 5.726 5.570 5.660 496,315 +0.08(+1.43%)
Feb 26, 2013 5.550 5.610 5.540 5.580 938,694 +0.04(+0.72%)
Feb 25, 2013 5.550 5.600 5.530 5.540 636,196 +0.02(+0.36%)
Feb 22, 2013 5.510 5.570 5.440 5.520 1,304,229 +0.00(+0.00%)
Feb 21, 2013 5.220 5.732 5.220 5.520 1,023,157 -0.10(-1.78%)
Feb 20, 2013 5.600 5.650 5.500 5.620 896,601 +0.00(+0.00%)
Feb 19, 2013 5.420 5.660 5.350 5.620 1,115,382 -0.03(-0.53%)
Feb 15, 2013 5.640 5.670 5.600 5.650 623,932 +0.04(+0.71%)
Feb 14, 2013 5.520 5.640 5.490 5.610 2,439,335 +0.06(+1.08%)
Feb 13, 2013 5.460 5.550 5.435 5.550 583,023 +0.09(+1.65%)
Feb 12, 2013 5.360 5.480 5.350 5.460 367,518 +0.10(+1.87%)
Feb 11, 2013 5.340 5.380 5.310 5.360 911,468 +0.02(+0.37%)
Feb 08, 2013 5.300 5.360 5.270 5.340 305,540 +0.04(+0.75%)
Feb 07, 2013 5.310 5.320 5.290 5.300 318,589 -0.03(-0.56%)
Feb 06, 2013 5.220 5.330 5.150 5.330 459,641 +0.35(+7.03%)
Feb 04, 2013 5.070 5.125 4.980 4.980 489,000 -0.16(-3.11%)
Feb 01, 2013 5.110 5.190 5.000 5.140 1,355,189 +0.08(+1.58%)
Jan 31, 2013 5.100 5.150 5.040 5.060 578,749 -0.03(-0.59%)
Jan 30, 2013 5.190 5.210 5.050 5.090 402,390 -0.11(-2.12%)
Jan 29, 2013 5.210 5.240 5.160 5.200 454,014 -0.03(-0.57%)
Jan 28, 2013 5.220 5.270 5.130 5.230 350,799 +0.03(+0.58%)
Jan 25, 2013 5.190 5.230 5.100 5.200 569,089 +0.02(+0.39%)
Jan 24, 2013 5.180 5.280 5.160 5.180 296,391 -0.01(-0.19%)
Jan 23, 2013 5.230 5.230 5.100 5.190 557,757 -0.05(-0.95%)
Jan 22, 2013 5.200 5.270 5.100 5.240 579,238 +0.05(+0.96%)
Jan 18, 2013 5.190 5.230 5.150 5.190 721,497 +0.01(+0.19%)
Jan 17, 2013 5.190 5.230 5.100 5.180 515,606 -0.01(-0.19%)
Jan 16, 2013 5.190 5.250 5.150 5.190 396,022 -0.01(-0.19%)
Jan 15, 2013 5.240 5.360 5.160 5.200 872,262 -0.06(-1.14%)
Jan 14, 2013 5.270 5.390 5.160 5.260 443,576 -0.01(-0.19%)
Jan 11, 2013 5.240 5.280 5.170 5.270 478,517 +0.05(+0.96%)
Jan 10, 2013 5.220 5.250 5.180 5.220 536,004 +0.00(+0.00%)
Jan 09, 2013 5.200 5.230 5.180 5.220 416,160 +0.03(+0.58%)
Jan 08, 2013 5.160 5.195 5.100 5.190 494,431 +0.04(+0.78%)
Jan 07, 2013 5.070 5.150 5.050 5.150 586,182 +0.07(+1.38%)
Jan 04, 2013 5.020 5.080 4.990 5.080 371,621 +0.08(+1.60%)
Jan 03, 2013 4.960 5.020 4.900 5.000 602,856 +0.03(+0.60%)
Jan 02, 2013 4.935 4.990 4.870 4.970 653,194 +0.09(+1.84%)
Dec 31, 2012 4.750 4.890 4.680 4.880 418,612 +0.12(+2.52%)
Dec 28, 2012 4.820 4.840 4.740 4.760 196,867 -0.07(-1.45%)
Dec 27, 2012 4.810 4.880 4.740 4.830 168,673 +0.02(+0.42%)
Dec 26, 2012 4.920 4.920 4.770 4.810 321,366 -0.12(-2.43%)
Dec 24, 2012 4.850 4.940 4.760 4.930 167,218 +0.08(+1.65%)
Dec 21, 2012 4.740 4.857 4.660 4.850 799,984 +0.10(+2.11%)
Dec 20, 2012 4.780 4.840 4.720 4.750 393,691 -0.03(-0.63%)
Dec 19, 2012 4.750 4.800 4.720 4.780 195,024 +0.03(+0.63%)
Dec 18, 2012 4.700 4.760 4.690 4.750 320,484 +0.07(+1.50%)
Dec 17, 2012 4.630 4.700 4.610 4.680 306,200 +0.08(+1.74%)
Dec 14, 2012 4.570 4.640 4.520 4.600 368,681 +0.00(+0.00%)
Dec 13, 2012 4.690 4.730 4.590 4.600 363,178 -0.08(-1.71%)
Dec 12, 2012 4.870 4.900 4.670 4.680 230,236 -0.18(-3.70%)
Dec 11, 2012 4.700 4.930 4.670 4.860 486,797 +0.21(+4.52%)
Dec 10, 2012 4.710 4.720 4.625 4.650 207,433 -0.05(-1.06%)
Dec 07, 2012 4.880 4.890 4.650 4.700 267,572 -0.17(-3.49%)
Dec 06, 2012 4.840 4.880 4.721 4.870 500,340 +0.03(+0.62%)
Dec 05, 2012 4.870 4.920 4.760 4.840 403,335 -0.00(-0.01%)
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.