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

Dennys Corp (NQ: DENN )

8.020 -0.190 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2012 4.520 4.730 4.520 4.600 277,033 -0.07(-1.50%)
Oct 26, 2012 4.790 4.670 4.670 4.670 153,600 -0.11(-2.30%)
Oct 25, 2012 4.690 4.795 4.665 4.780 149,722 +0.13(+2.80%)
Oct 24, 2012 4.630 4.690 4.590 4.650 160,612 +0.02(+0.43%)
Oct 23, 2012 4.720 4.735 4.610 4.630 255,231 -0.08(-1.70%)
Oct 19, 2012 4.910 4.915 4.645 4.710 351,483 -0.22(-4.46%)
Oct 18, 2012 5.000 5.010 4.920 4.930 321,021 -0.07(-1.40%)
Oct 17, 2012 4.990 5.010 4.990 5.000 184,560 +0.00(+0.00%)
Oct 16, 2012 4.980 5.000 4.920 5.000 188,087 +0.04(+0.81%)
Oct 15, 2012 4.950 4.980 4.930 4.960 238,656 +0.01(+0.20%)
Oct 12, 2012 4.930 5.000 4.930 4.950 178,775 +0.01(+0.20%)
Oct 11, 2012 4.970 4.970 4.910 4.940 265,135 +0.02(+0.41%)
Oct 10, 2012 4.940 4.990 4.890 4.920 253,105 +0.00(+0.00%)
Oct 09, 2012 4.910 4.970 4.893 4.920 156,684 +0.00(+0.00%)
Oct 08, 2012 4.720 4.970 4.720 4.920 325,858 +0.18(+3.80%)
Oct 05, 2012 4.880 4.940 4.710 4.740 291,996 -0.13(-2.67%)
Oct 04, 2012 4.870 4.950 4.820 4.870 205,225 +0.03(+0.62%)
Oct 03, 2012 4.840 4.950 4.800 4.840 245,782 +0.00(+0.00%)
Oct 02, 2012 4.990 4.990 4.820 4.840 249,201 -0.13(-2.62%)
Oct 01, 2012 4.890 5.000 4.890 4.970 197,951 +0.13(+2.69%)
Sep 28, 2012 4.950 5.000 4.830 4.840 372,324 -0.16(-3.20%)
Sep 27, 2012 5.100 5.130 4.990 5.000 214,410 -0.09(-1.77%)
Sep 26, 2012 5.060 5.120 5.050 5.090 184,454 +0.04(+0.79%)
Sep 25, 2012 5.160 5.240 5.030 5.050 352,134 -0.07(-1.27%)
Sep 24, 2012 5.030 5.150 5.010 5.115 282,416 +0.06(+1.09%)
Sep 21, 2012 5.110 5.110 5.040 5.060 545,226 +0.03(+0.60%)
Sep 20, 2012 4.990 5.060 4.960 5.030 302,434 +0.02(+0.40%)
Sep 19, 2012 5.060 5.060 4.974 5.010 461,476 -0.05(-0.99%)
Sep 18, 2012 5.050 5.085 5.000 5.060 499,044 -0.02(-0.39%)
Sep 17, 2012 5.050 5.090 5.020 5.080 287,202 +0.02(+0.40%)
Sep 14, 2012 5.010 5.100 4.950 5.060 565,442 +0.06(+1.20%)
Sep 13, 2012 4.990 5.040 4.925 5.000 467,613 +0.00(+0.00%)
Sep 12, 2012 4.990 5.000 4.961 5.000 141,868 +0.04(+0.81%)
Sep 11, 2012 4.990 5.000 4.940 4.960 186,666 -0.01(-0.20%)
Sep 10, 2012 4.950 5.000 4.930 4.970 310,776 -0.01(-0.20%)
Sep 07, 2012 4.880 4.990 4.880 4.980 416,160 +0.02(+0.40%)
Sep 06, 2012 4.970 4.990 4.910 4.960 458,445 +0.02(+0.40%)
Sep 05, 2012 4.930 4.960 4.880 4.940 278,936 +0.00(+0.00%)
Sep 04, 2012 4.880 4.970 4.800 4.940 336,163 +0.05(+1.02%)
Aug 31, 2012 4.970 4.970 4.835 4.890 504,954 -0.04(-0.81%)
Aug 30, 2012 4.930 4.960 4.900 4.930 702,004 -0.02(-0.40%)
Aug 29, 2012 4.880 4.950 4.880 4.950 951,698 +0.09(+1.85%)
Aug 27, 2012 4.840 4.910 4.840 4.860 170,398 +0.03(+0.62%)
Aug 24, 2012 4.780 4.850 4.780 4.830 116,550 +0.02(+0.42%)
Aug 23, 2012 4.830 4.840 4.780 4.810 183,094 -0.04(-0.82%)
Aug 22, 2012 4.830 4.900 4.750 4.850 246,477 +0.03(+0.62%)
Aug 21, 2012 4.820 4.920 4.780 4.820 270,248 +0.03(+0.63%)
Aug 20, 2012 4.860 4.860 4.730 4.790 517,925 -0.07(-1.44%)
Aug 17, 2012 4.750 4.920 4.730 4.860 387,388 +0.08(+1.67%)
Aug 16, 2012 4.680 4.780 4.660 4.780 334,732 +0.11(+2.36%)
Aug 15, 2012 4.640 4.700 4.620 4.670 319,694 +0.00(+0.00%)
Aug 14, 2012 4.660 4.720 4.580 4.670 508,965 -0.01(-0.21%)
Aug 13, 2012 4.560 4.690 4.530 4.680 298,931 +0.09(+1.96%)
Aug 10, 2012 4.570 4.670 4.570 4.590 161,769 -0.01(-0.22%)
Aug 09, 2012 4.640 4.650 4.580 4.600 120,654 -0.04(-0.86%)
Aug 08, 2012 4.600 4.680 4.532 4.640 117,925 +0.01(+0.22%)
Aug 07, 2012 4.560 4.700 4.533 4.630 238,301 +0.07(+1.54%)
Aug 06, 2012 4.610 4.690 4.550 4.560 223,338 -0.06(-1.30%)
Aug 03, 2012 4.410 4.680 4.410 4.620 401,748 +0.23(+5.24%)
Aug 02, 2012 4.320 4.450 4.310 4.390 182,158 +0.08(+1.86%)
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.