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

Dennys Corp (NQ: DENN )

8.125 +0.065 (+0.81%)
Streaming Delayed Price Updated: 1:07 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 (%)
May 31, 2007 4.580 4.600 4.500 4.580 570,014 -0.01(-0.22%)
May 30, 2007 4.490 4.590 4.450 4.590 622,546 +0.05(+1.10%)
May 29, 2007 4.440 4.540 4.420 4.540 346,186 +0.10(+2.25%)
May 25, 2007 4.460 4.480 4.370 4.440 369,757 -0.01(-0.22%)
May 24, 2007 4.480 4.560 4.440 4.450 641,856 -0.04(-0.89%)
May 23, 2007 4.540 4.580 4.470 4.490 547,720 -0.05(-1.10%)
May 22, 2007 4.490 4.570 4.460 4.540 492,421 +0.05(+1.11%)
May 21, 2007 4.410 4.520 4.400 4.490 498,341 +0.07(+1.58%)
May 18, 2007 4.410 4.460 4.360 4.420 462,474 +0.03(+0.68%)
May 17, 2007 4.300 4.440 4.250 4.390 1,352,516 +0.07(+1.62%)
May 16, 2007 4.350 4.430 4.260 4.320 1,455,917 -0.03(-0.69%)
May 15, 2007 4.410 4.460 4.320 4.350 1,219,120 -0.08(-1.81%)
May 14, 2007 4.540 4.590 4.430 4.430 1,534,305 -0.14(-3.06%)
May 11, 2007 4.429 4.620 4.400 4.570 853,397 +0.04(+0.88%)
May 10, 2007 4.660 4.670 4.460 4.530 1,696,445 -0.16(-3.41%)
May 09, 2007 4.670 4.690 4.620 4.690 1,681,551 +0.00(+0.00%)
May 08, 2007 4.670 4.710 4.610 4.690 665,354 +0.02(+0.43%)
May 07, 2007 4.740 4.800 4.650 4.670 844,183 -0.09(-1.89%)
May 04, 2007 4.760 4.800 4.690 4.760 1,265,181 +0.00(+0.00%)
May 03, 2007 4.800 4.800 4.730 4.760 1,070,051 -0.01(-0.21%)
May 02, 2007 4.650 4.800 4.650 4.770 1,654,964 +0.07(+1.49%)
May 01, 2007 4.660 4.750 4.590 4.700 2,132,468 +0.01(+0.21%)
Apr 30, 2007 4.640 4.740 4.600 4.690 1,835,554 -0.06(-1.26%)
Apr 27, 2007 4.700 4.770 4.650 4.750 1,012,307 +0.01(+0.21%)
Apr 26, 2007 4.650 4.800 4.630 4.740 1,665,652 -0.05(-1.04%)
Apr 25, 2007 4.850 4.860 4.740 4.790 616,837 -0.03(-0.62%)
Apr 24, 2007 4.780 4.840 4.690 4.820 942,917 +0.01(+0.21%)
Apr 23, 2007 4.900 4.900 4.770 4.810 794,244 -0.09(-1.84%)
Apr 20, 2007 4.960 4.960 4.850 4.900 980,624 +0.02(+0.41%)
Apr 19, 2007 4.890 4.910 4.840 4.880 836,569 -0.06(-1.21%)
Apr 18, 2007 4.850 4.990 4.820 4.940 2,506,580 +0.10(+2.07%)
Apr 17, 2007 4.780 4.880 4.780 4.840 861,207 +0.05(+1.04%)
Apr 16, 2007 4.770 4.800 4.720 4.790 816,835 +0.04(+0.84%)
Apr 13, 2007 4.700 4.750 4.580 4.750 729,072 +0.06(+1.28%)
Apr 12, 2007 4.590 4.700 4.510 4.690 730,340 +0.10(+2.18%)
Apr 11, 2007 4.650 4.710 4.560 4.590 1,166,460 -0.14(-2.96%)
Apr 10, 2007 4.680 4.770 4.670 4.730 652,560 +0.06(+1.28%)
Apr 09, 2007 4.830 4.850 4.650 4.670 1,516,032 -0.15(-3.11%)
Apr 05, 2007 4.820 4.870 4.800 4.820 646,510 -0.03(-0.62%)
Apr 04, 2007 4.890 4.900 4.800 4.850 704,737 -0.03(-0.61%)
Apr 03, 2007 4.900 4.920 4.860 4.880 1,011,967 -0.02(-0.41%)
Apr 02, 2007 4.930 4.960 4.860 4.900 1,492,712 +0.00(+0.00%)
Mar 30, 2007 4.890 5.000 4.790 4.900 2,206,425 +0.04(+0.82%)
Mar 29, 2007 4.820 4.980 4.720 4.860 3,102,667 +0.10(+2.10%)
Mar 28, 2007 4.550 4.800 4.530 4.760 1,613,594 +0.19(+4.16%)
Mar 27, 2007 4.670 4.690 4.550 4.570 1,315,056 -0.12(-2.56%)
Mar 26, 2007 4.660 4.690 4.650 4.690 304,074 +0.01(+0.21%)
Mar 23, 2007 4.650 4.700 4.640 4.680 416,292 +0.01(+0.21%)
Mar 22, 2007 4.650 4.670 4.500 4.670 1,058,337 +0.06(+1.30%)
Mar 21, 2007 4.530 4.650 4.500 4.610 963,728 +0.08(+1.77%)
Mar 20, 2007 4.540 4.540 4.480 4.530 610,086 -0.01(-0.22%)
Mar 19, 2007 4.510 4.590 4.500 4.540 448,292 +0.04(+0.89%)
Mar 16, 2007 4.570 4.600 4.450 4.500 998,363 -0.08(-1.75%)
Mar 15, 2007 4.530 4.620 4.480 4.580 1,814,561 +0.07(+1.55%)
Mar 14, 2007 4.450 4.510 4.450 4.510 780,513 +0.00(+0.00%)
Mar 13, 2007 4.560 4.600 4.450 4.510 1,779,005 -0.05(-1.10%)
Mar 12, 2007 4.560 4.600 4.540 4.560 681,092 -0.04(-0.87%)
Mar 09, 2007 4.620 4.630 4.490 4.600 1,403,354 +0.00(+0.00%)
Mar 08, 2007 4.650 4.750 4.570 4.600 1,005,136 +0.00(+0.00%)
Mar 07, 2007 4.600 4.630 4.540 4.600 1,204,349 -0.01(-0.22%)
Mar 06, 2007 4.630 4.680 4.600 4.610 1,861,568 +0.03(+0.66%)
Mar 05, 2007 4.600 4.690 4.570 4.580 1,119,097 -0.12(-2.55%)
Mar 02, 2007 4.720 4.810 4.650 4.700 1,147,669 -0.03(-0.63%)
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.