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

Dennys Corp (NQ: DENN )

8.070 -0.180 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2012 4.730 4.750 4.670 4.750 444,084 +0.02(+0.42%)
Nov 29, 2012 4.730 4.810 4.720 4.730 230,762 +0.03(+0.64%)
Nov 28, 2012 4.670 4.730 4.650 4.700 127,530 +0.00(+0.00%)
Nov 27, 2012 4.730 4.730 4.670 4.700 171,078 -0.02(-0.42%)
Nov 26, 2012 4.710 4.730 4.670 4.720 166,410 +0.01(+0.21%)
Nov 23, 2012 4.720 4.755 4.695 4.710 129,400 +0.01(+0.21%)
Nov 21, 2012 4.640 4.700 4.610 4.700 146,349 +0.09(+1.95%)
Nov 20, 2012 4.650 4.700 4.570 4.610 231,013 -0.06(-1.28%)
Nov 19, 2012 4.650 4.720 4.640 4.670 264,529 +0.05(+1.08%)
Nov 16, 2012 4.570 4.670 4.540 4.620 261,321 +0.04(+0.87%)
Nov 15, 2012 4.600 4.700 4.530 4.580 680,839 -0.02(-0.43%)
Nov 14, 2012 4.610 4.690 4.570 4.600 306,813 -0.01(-0.11%)
Nov 13, 2012 4.570 4.688 4.560 4.605 187,773 +0.01(+0.11%)
Nov 12, 2012 4.630 4.700 4.595 4.600 170,273 +0.00(+0.00%)
Nov 09, 2012 4.630 4.720 4.600 4.600 201,367 -0.06(-1.29%)
Nov 08, 2012 4.660 4.720 4.640 4.660 251,390 +0.01(+0.22%)
Nov 07, 2012 4.700 4.730 4.640 4.650 275,748 -0.10(-2.11%)
Nov 06, 2012 4.710 4.820 4.710 4.750 269,136 +0.04(+0.85%)
Nov 05, 2012 4.640 4.750 4.630 4.710 223,754 +0.08(+1.73%)
Nov 02, 2012 4.620 4.660 4.530 4.630 504,566 +0.04(+0.87%)
Nov 01, 2012 4.580 4.610 4.520 4.590 810,993 -0.01(-0.22%)
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%)
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.