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

Dennys Corp (NQ: DENN )

8.148 +0.088 (+1.09%)
Streaming Delayed Price Updated: 10:58 AM 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 (%)
Dec 29, 2006 4.800 4.850 4.680 4.710 875,623 -0.09(-1.87%)
Dec 28, 2006 4.760 4.820 4.730 4.800 606,600 +0.02(+0.42%)
Dec 27, 2006 4.750 4.810 4.730 4.780 534,485 +0.04(+0.84%)
Dec 26, 2006 4.700 4.760 4.650 4.740 575,566 +0.11(+2.38%)
Dec 22, 2006 4.720 4.730 4.610 4.630 224,327 -0.06(-1.28%)
Dec 21, 2006 4.670 4.740 4.600 4.690 978,061 +0.03(+0.64%)
Dec 20, 2006 4.580 4.690 4.570 4.660 973,049 +0.09(+1.97%)
Dec 19, 2006 4.500 4.630 4.500 4.570 1,268,468 +0.04(+0.88%)
Dec 18, 2006 4.560 4.640 4.500 4.530 832,872 -0.02(-0.44%)
Dec 15, 2006 4.640 4.670 4.540 4.550 1,260,573 -0.09(-1.94%)
Dec 14, 2006 4.630 4.690 4.630 4.640 584,006 +0.03(+0.65%)
Dec 13, 2006 4.650 4.688 4.600 4.610 704,884 -0.01(-0.22%)
Dec 12, 2006 4.660 4.700 4.590 4.620 843,889 +0.00(+0.00%)
Dec 11, 2006 4.590 4.660 4.500 4.620 1,491,651 +0.04(+0.87%)
Dec 08, 2006 4.590 4.600 4.550 4.580 616,335 -0.01(-0.22%)
Dec 07, 2006 4.630 4.630 4.530 4.590 868,075 -0.03(-0.65%)
Dec 06, 2006 4.630 4.640 4.590 4.620 412,229 -0.01(-0.22%)
Dec 05, 2006 4.650 4.650 4.590 4.630 1,108,008 +0.02(+0.43%)
Dec 04, 2006 4.610 4.660 4.560 4.610 1,542,657 +0.01(+0.22%)
Dec 01, 2006 4.650 4.680 4.550 4.600 5,452,925 +0.02(+0.44%)
Nov 30, 2006 4.650 4.650 4.560 4.580 2,080,100 -0.07(-1.51%)
Nov 29, 2006 4.650 4.660 4.570 4.650 372,252 +0.00(+0.00%)
Nov 28, 2006 4.630 4.660 4.500 4.650 1,054,557 +0.00(+0.00%)
Nov 27, 2006 4.760 4.760 4.620 4.650 522,862 -0.11(-2.31%)
Nov 24, 2006 4.700 4.800 4.650 4.760 75,744 +0.03(+0.63%)
Nov 22, 2006 4.690 4.790 4.630 4.730 418,700 +0.04(+0.85%)
Nov 21, 2006 4.800 4.860 4.620 4.690 924,050 -0.01(-0.21%)
Nov 20, 2006 4.600 4.710 4.510 4.700 676,060 +0.11(+2.40%)
Nov 17, 2006 4.610 4.660 4.530 4.590 837,261 -0.01(-0.22%)
Nov 16, 2006 4.850 4.850 4.550 4.600 2,347,487 +0.12(+2.68%)
Nov 15, 2006 4.370 4.510 4.370 4.480 611,122 +0.08(+1.82%)
Nov 14, 2006 4.400 4.400 4.290 4.400 470,696 +0.01(+0.23%)
Nov 13, 2006 4.420 4.440 4.380 4.390 241,518 -0.05(-1.13%)
Nov 10, 2006 4.420 4.480 4.350 4.440 319,722 +0.00(+0.00%)
Nov 09, 2006 4.470 4.470 4.340 4.440 421,427 -0.03(-0.67%)
Nov 08, 2006 4.380 4.470 4.350 4.470 401,933 +0.07(+1.59%)
Nov 07, 2006 4.320 4.500 4.320 4.400 577,376 +0.08(+1.85%)
Nov 06, 2006 4.240 4.340 4.220 4.320 524,559 +0.08(+1.89%)
Nov 03, 2006 4.260 4.300 4.130 4.240 755,333 -0.02(-0.47%)
Nov 02, 2006 4.230 4.300 4.145 4.260 1,012,569 -0.02(-0.47%)
Nov 01, 2006 4.270 4.290 4.230 4.280 667,705 +0.03(+0.71%)
Oct 31, 2006 4.320 4.370 4.220 4.250 680,127 -0.08(-1.85%)
Oct 30, 2006 4.230 4.400 4.202 4.330 517,657 +0.09(+2.12%)
Oct 27, 2006 4.290 4.600 4.220 4.240 3,702,851 +0.07(+1.68%)
Oct 26, 2006 4.230 4.250 4.080 4.170 900,508 +0.12(+2.96%)
Oct 25, 2006 4.020 4.150 4.020 4.050 815,416 +0.03(+0.75%)
Oct 24, 2006 3.980 4.030 3.960 4.020 893,490 +0.04(+1.01%)
Oct 23, 2006 3.960 4.010 3.900 3.980 430,865 -0.01(-0.25%)
Oct 20, 2006 4.000 4.010 3.900 3.990 286,349 +0.02(+0.50%)
Oct 19, 2006 3.950 4.060 3.900 3.970 521,565 +0.00(+0.00%)
Oct 18, 2006 4.000 4.060 3.920 3.970 531,816 +0.00(+0.00%)
Oct 17, 2006 3.990 4.010 3.940 3.970 413,382 -0.05(-1.25%)
Oct 16, 2006 4.050 4.070 3.950 4.020 486,988 +0.01(+0.25%)
Oct 13, 2006 3.820 4.050 3.790 4.010 774,871 +0.21(+5.53%)
Oct 12, 2006 3.790 3.870 3.720 3.800 640,575 +0.03(+0.80%)
Oct 11, 2006 3.810 3.850 3.740 3.770 223,283 -0.07(-1.82%)
Oct 10, 2006 3.840 3.880 3.740 3.840 189,165 -0.01(-0.26%)
Oct 09, 2006 3.850 3.910 3.730 3.850 225,477 -0.02(-0.52%)
Oct 06, 2006 3.710 3.890 3.680 3.870 1,109,894 +0.24(+6.61%)
Oct 05, 2006 3.560 3.720 3.510 3.630 487,467 +0.09(+2.54%)
Oct 04, 2006 3.360 3.570 3.330 3.540 843,459 +0.18(+5.36%)
Oct 03, 2006 3.380 3.380 3.300 3.360 472,359 -0.02(-0.59%)
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.