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 29, 2012 4.220 4.220 4.090 4.150 353,559 -0.04(-0.95%)
Feb 28, 2012 4.150 4.240 4.150 4.190 322,705 +0.02(+0.48%)
Feb 27, 2012 4.110 4.190 4.100 4.170 154,973 +0.01(+0.24%)
Feb 24, 2012 4.190 4.220 4.120 4.160 386,609 -0.04(-0.95%)
Feb 23, 2012 4.100 4.240 4.090 4.200 479,699 +0.09(+2.19%)
Feb 22, 2012 4.180 4.180 4.000 4.110 846,132 -0.09(-2.14%)
Feb 21, 2012 4.210 4.250 4.130 4.200 501,136 -0.01(-0.24%)
Feb 17, 2012 4.230 4.280 4.180 4.210 552,456 -0.03(-0.71%)
Feb 16, 2012 4.200 4.260 4.050 4.240 1,446,193 -0.06(-1.40%)
Feb 15, 2012 4.370 4.460 4.270 4.300 458,134 -0.04(-0.92%)
Feb 14, 2012 4.460 4.510 4.280 4.340 976,299 -0.13(-2.91%)
Feb 13, 2012 4.450 4.530 4.430 4.470 403,347 +0.02(+0.45%)
Feb 10, 2012 4.400 4.460 4.400 4.450 216,713 -0.01(-0.22%)
Feb 09, 2012 4.470 4.540 4.430 4.460 227,377 -0.02(-0.45%)
Feb 08, 2012 4.500 4.550 4.450 4.480 212,279 +0.00(+0.00%)
Feb 07, 2012 4.440 4.550 4.390 4.480 325,231 +0.04(+0.90%)
Feb 06, 2012 4.440 4.460 4.385 4.440 280,246 +0.00(+0.00%)
Feb 03, 2012 4.400 4.510 4.340 4.440 1,034,318 +0.13(+3.02%)
Feb 02, 2012 4.400 4.455 4.300 4.310 840,526 -0.09(-2.05%)
Feb 01, 2012 4.300 4.470 4.282 4.400 811,888 +0.11(+2.56%)
Jan 31, 2012 4.180 4.330 4.140 4.290 820,638 +0.13(+3.12%)
Jan 30, 2012 4.100 4.190 4.090 4.160 1,595,540 -0.14(-3.26%)
Jan 27, 2012 4.210 4.310 4.210 4.300 197,898 +0.07(+1.65%)
Jan 26, 2012 4.200 4.300 4.165 4.230 378,799 +0.04(+0.95%)
Jan 25, 2012 4.140 4.200 4.112 4.190 224,533 +0.05(+1.21%)
Jan 24, 2012 4.200 4.200 4.060 4.140 368,833 -0.08(-1.90%)
Jan 23, 2012 4.230 4.250 4.180 4.220 250,287 -0.01(-0.24%)
Jan 20, 2012 4.210 4.320 4.210 4.230 265,107 +0.03(+0.71%)
Jan 19, 2012 4.200 4.270 4.150 4.200 286,152 +0.03(+0.72%)
Jan 18, 2012 3.990 4.170 3.950 4.170 702,588 +0.19(+4.77%)
Jan 17, 2012 3.960 4.010 3.930 3.980 372,003 +0.08(+2.05%)
Jan 13, 2012 3.950 4.030 3.890 3.900 390,933 -0.09(-2.26%)
Jan 12, 2012 3.980 4.020 3.940 3.990 154,429 +0.02(+0.50%)
Jan 11, 2012 3.960 4.010 3.950 3.970 192,216 -0.03(-0.75%)
Jan 10, 2012 3.910 4.040 3.900 4.000 670,754 +0.15(+3.90%)
Jan 09, 2012 3.880 3.880 3.830 3.850 241,669 -0.02(-0.52%)
Jan 06, 2012 3.890 3.940 3.860 3.870 205,983 -0.03(-0.77%)
Jan 05, 2012 3.850 3.910 3.790 3.900 158,962 +0.01(+0.26%)
Jan 04, 2012 3.820 3.900 3.780 3.890 265,610 +0.13(+3.46%)
Dec 30, 2011 3.790 3.870 3.710 3.760 586,689 -0.05(-1.31%)
Dec 29, 2011 3.860 3.910 3.760 3.810 541,587 -0.01(-0.26%)
Dec 28, 2011 3.950 3.960 3.810 3.820 200,077 -0.15(-3.78%)
Dec 27, 2011 3.960 3.970 3.890 3.970 245,385 -0.02(-0.50%)
Dec 23, 2011 3.980 4.000 3.750 3.990 148,900 +0.01(+0.25%)
Dec 21, 2011 3.970 4.005 3.910 3.980 323,270 +0.02(+0.51%)
Dec 20, 2011 3.950 4.070 3.940 3.960 716,045 +0.11(+2.86%)
Dec 19, 2011 3.880 3.960 3.840 3.850 477,937 +0.01(+0.26%)
Dec 16, 2011 3.740 3.870 3.670 3.840 1,117,243 +0.13(+3.50%)
Dec 15, 2011 3.570 3.710 3.470 3.710 540,385 +0.19(+5.40%)
Dec 14, 2011 3.390 3.560 3.350 3.520 464,629 +0.10(+2.92%)
Dec 13, 2011 3.360 3.560 3.340 3.420 948,041 +0.14(+4.27%)
Dec 12, 2011 3.310 3.340 3.270 3.280 340,437 -0.07(-2.09%)
Dec 09, 2011 3.340 3.410 3.330 3.350 498,832 +0.03(+0.90%)
Dec 08, 2011 3.440 3.530 3.310 3.320 340,878 -0.17(-4.87%)
Dec 07, 2011 3.490 3.510 3.420 3.490 235,141 -0.03(-0.85%)
Dec 06, 2011 3.630 3.680 3.510 3.520 395,159 -0.12(-3.30%)
Dec 05, 2011 3.700 3.780 3.590 3.640 618,341 +0.12(+3.41%)
Dec 02, 2011 3.510 3.550 3.460 3.520 170,500 +0.07(+2.03%)
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.