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 30, 2009 1.800 1.830 1.660 1.720 330,195 -0.05(-2.82%)
Jan 29, 2009 1.890 1.910 1.760 1.770 282,416 -0.12(-6.35%)
Jan 28, 2009 1.760 1.890 1.736 1.890 390,759 +0.16(+9.25%)
Jan 27, 2009 1.600 1.750 1.550 1.730 274,227 +0.14(+8.81%)
Jan 26, 2009 1.500 1.600 1.500 1.590 171,376 +0.07(+4.61%)
Jan 23, 2009 1.530 1.580 1.510 1.520 138,912 -0.06(-3.80%)
Jan 22, 2009 1.540 1.620 1.500 1.580 151,416 +0.00(+0.00%)
Jan 21, 2009 1.530 1.600 1.500 1.580 386,053 +0.07(+4.64%)
Jan 20, 2009 1.660 1.700 1.500 1.510 323,826 -0.17(-10.12%)
Jan 16, 2009 1.600 1.720 1.600 1.680 248,710 +0.09(+5.66%)
Jan 15, 2009 1.500 1.680 1.420 1.590 519,477 +0.09(+6.00%)
Jan 14, 2009 1.710 1.728 1.460 1.500 666,272 -0.18(-10.71%)
Jan 13, 2009 1.710 1.810 1.670 1.680 219,946 -0.01(-0.59%)
Jan 12, 2009 1.850 1.910 1.670 1.690 290,652 -0.16(-8.65%)
Jan 09, 2009 2.000 2.000 1.850 1.850 259,080 -0.15(-7.50%)
Jan 08, 2009 1.960 2.020 1.910 2.000 152,834 +0.04(+2.04%)
Jan 07, 2009 2.000 2.020 1.860 1.960 194,169 -0.07(-3.45%)
Jan 06, 2009 2.040 2.080 1.980 2.030 591,206 +0.02(+1.00%)
Jan 05, 2009 2.060 2.060 1.950 2.010 346,293 -0.02(-0.99%)
Jan 02, 2009 1.990 2.040 1.970 2.030 148,842 +0.04(+2.01%)
Dec 31, 2008 1.880 2.020 1.840 1.990 227,474 +0.11(+5.85%)
Dec 30, 2008 1.950 2.008 1.870 1.880 312,950 -0.04(-2.08%)
Dec 29, 2008 2.000 2.050 1.860 1.920 227,860 -0.08(-4.00%)
Dec 26, 2008 2.020 2.100 1.980 2.000 165,882 -0.01(-0.50%)
Dec 24, 2008 2.250 2.250 1.920 2.010 170,914 -0.08(-3.83%)
Dec 23, 2008 2.100 2.130 2.010 2.090 154,396 +0.02(+0.97%)
Dec 22, 2008 2.150 2.210 1.930 2.070 554,323 -0.06(-2.82%)
Dec 19, 2008 1.860 2.220 1.830 2.130 743,259 +0.13(+6.50%)
Dec 18, 2008 2.140 2.390 1.980 2.000 486,862 -0.08(-3.85%)
Dec 17, 2008 1.940 2.140 1.890 2.080 284,343 +0.10(+5.05%)
Dec 16, 2008 1.810 1.980 1.770 1.980 393,265 +0.21(+11.86%)
Dec 15, 2008 1.900 2.040 1.590 1.770 255,444 -0.12(-6.35%)
Dec 12, 2008 1.790 1.910 1.750 1.890 152,730 +0.04(+2.16%)
Dec 11, 2008 1.970 1.970 1.800 1.850 300,757 -0.16(-7.96%)
Dec 10, 2008 1.920 2.040 1.870 2.010 249,126 +0.12(+6.35%)
Dec 09, 2008 1.930 1.970 1.800 1.890 244,285 -0.07(-3.57%)
Dec 08, 2008 1.850 1.970 1.850 1.960 365,731 +0.11(+5.95%)
Dec 05, 2008 1.690 1.850 1.590 1.850 152,983 +0.12(+6.94%)
Dec 04, 2008 1.760 1.850 1.700 1.730 128,890 -0.07(-3.89%)
Dec 03, 2008 1.710 1.880 1.630 1.800 193,179 +0.08(+4.65%)
Dec 02, 2008 1.610 1.730 1.610 1.720 166,566 +0.15(+9.55%)
Dec 01, 2008 1.800 1.830 1.560 1.570 272,528 -0.29(-15.59%)
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%)
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.